Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovascience (NQ: OVAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.560 1.560 1.480 1.480 305,602 -0.07(-4.52%)
Feb 27, 2017 1.500 1.560 1.490 1.550 1,082,029 +0.07(+4.73%)
Feb 24, 2017 1.450 1.510 1.420 1.480 710,073 +0.03(+2.07%)
Feb 23, 2017 1.440 1.470 1.440 1.450 208,680 +0.01(+0.69%)
Feb 22, 2017 1.480 1.520 1.440 1.440 557,131 -0.06(-4.00%)
Feb 21, 2017 1.520 1.530 1.490 1.500 321,939 -0.02(-1.32%)
Feb 17, 2017 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 16, 2017 1.600 1.645 1.470 1.480 1,978,673 -0.12(-7.50%)
Feb 15, 2017 1.530 1.620 1.530 1.600 1,021,798 +0.05(+3.23%)
Feb 14, 2017 1.500 1.550 1.480 1.550 596,134 +0.04(+2.65%)
Feb 13, 2017 1.540 1.540 1.480 1.510 465,984 -0.01(-0.66%)
Feb 10, 2017 1.520 1.580 1.500 1.520 842,102 +0.01(+0.66%)
Feb 09, 2017 1.480 1.550 1.480 1.510 451,459 +0.02(+1.34%)
Feb 08, 2017 1.510 1.530 1.450 1.490 743,395 -0.04(-2.61%)
Feb 07, 2017 1.570 1.575 1.510 1.530 800,789 -0.04(-2.55%)
Feb 06, 2017 1.560 1.570 1.540 1.570 403,982 +0.01(+0.64%)
Feb 03, 2017 1.590 1.590 1.520 1.560 774,671 -0.01(-0.64%)
Feb 02, 2017 1.640 1.642 1.560 1.570 372,266 -0.06(-3.68%)
Feb 01, 2017 1.590 1.670 1.570 1.630 1,423,822 +0.05(+3.16%)
Jan 31, 2017 1.550 1.600 1.500 1.580 839,137 +0.06(+3.95%)
Jan 30, 2017 1.580 1.580 1.510 1.520 421,454 -0.06(-3.80%)
Jan 27, 2017 1.580 1.597 1.540 1.580 435,336 +0.01(+0.64%)
Jan 26, 2017 1.600 1.614 1.550 1.570 597,097 -0.04(-2.48%)
Jan 25, 2017 1.630 1.640 1.550 1.610 946,668 +0.00(+0.00%)
Jan 24, 2017 1.530 1.675 1.510 1.610 1,825,847 +0.08(+5.23%)
Jan 23, 2017 1.560 1.610 1.510 1.530 622,994 -0.03(-1.92%)
Jan 20, 2017 1.550 1.605 1.550 1.560 408,925 +0.01(+0.65%)
Jan 19, 2017 1.660 1.660 1.550 1.550 759,137 -0.10(-6.06%)
Jan 18, 2017 1.670 1.680 1.590 1.650 741,185 -0.04(-2.37%)
Jan 17, 2017 1.640 1.710 1.550 1.690 1,595,293 +0.06(+3.68%)
Jan 13, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Jan 12, 2017 1.600 1.610 1.540 1.600 829,954 -0.01(-0.62%)
Jan 11, 2017 1.770 1.770 1.560 1.610 1,737,962 -0.13(-7.47%)
Jan 10, 2017 1.690 1.850 1.670 1.740 2,431,451 +0.05(+2.96%)
Jan 09, 2017 1.680 1.710 1.620 1.690 416,510 +0.01(+0.60%)
Jan 06, 2017 1.660 1.720 1.630 1.680 907,999 +0.04(+2.44%)
Jan 05, 2017 1.740 1.750 1.620 1.640 912,906 -0.11(-6.29%)
Jan 04, 2017 1.680 1.800 1.620 1.750 2,373,986 +0.05(+2.94%)
Jan 03, 2017 1.580 1.700 1.500 1.700 2,532,965 +0.17(+11.11%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 29, 2016 1.370 1.580 1.370 1.550 4,165,074 +0.17(+12.32%)
Dec 28, 2016 1.460 1.460 1.350 1.380 1,506,275 -0.06(-4.17%)
Dec 27, 2016 1.430 1.500 1.420 1.440 2,328,151 +0.04(+2.86%)
Dec 23, 2016 1.400 1.400 1.400 0 +0.06(+4.48%)
Dec 22, 2016 2.240 2.280 1.300 1.340 10,854,367 -1.63(-54.88%)
Dec 21, 2016 3.000 3.080 2.960 2.970 340,673 -0.02(-0.67%)
Dec 20, 2016 2.990 3.100 2.920 2.990 292,865 +0.00(+0.00%)
Dec 19, 2016 3.040 3.250 2.930 2.990 625,999 -0.04(-1.32%)
Dec 16, 2016 2.870 3.205 2.850 3.030 2,594,659 +0.17(+5.94%)
Dec 15, 2016 2.900 2.970 2.830 2.860 379,210 -0.02(-0.69%)
Dec 14, 2016 2.960 3.030 2.830 2.880 510,767 -0.06(-2.04%)
Dec 13, 2016 2.940 3.080 2.850 2.940 572,492 +0.02(+0.68%)
Dec 12, 2016 2.930 3.020 2.895 2.920 564,145 -0.04(-1.35%)
Dec 09, 2016 2.940 3.230 2.916 2.960 789,122 +0.07(+2.42%)
Dec 08, 2016 3.010 3.030 2.800 2.890 1,047,838 -0.12(-3.99%)
Dec 07, 2016 3.380 3.380 2.990 3.010 657,999 -0.31(-9.34%)
Dec 06, 2016 3.350 3.422 3.125 3.320 397,803 +0.00(+0.00%)
Dec 05, 2016 3.270 3.420 3.240 3.320 452,478 +0.09(+2.79%)
Dec 02, 2016 3.260 3.390 3.189 3.230 240,485 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.