OVAS

Ovascience Inc. Historical Stock Prices

$15.5
*  
0.17
1.08%
Get OVAS Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading OVAS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.74  16  15.34  15.50 63,068
09/18/2014 15.74 16 15.34 15.5 63,068
09/17/2014 15.93 16.29 15 15.67 53,428
09/16/2014 15.02 16.318 14.96 16.05 122,224
09/15/2014 14.96 15.2 14.925 15.01 78,443
09/12/2014 15.4 15.5 14.88 14.98 56,738
09/11/2014 15.29 15.52 14.976 15.42 69,931
09/10/2014 14.96 15.4899 14.68 15.29 87,895
09/09/2014 15.75 15.75 14.97 15.13 86,410
09/08/2014 15 15.87 15 15.71 97,470
09/05/2014 14.95 15.12 14.53 14.94 72,026
09/04/2014 15.36 15.66 14.92 15.03 316,713
09/03/2014 14.2 15.56 14.2 15.3 172,751
09/02/2014 13.47 14.25 13.138 14.15 63,090
08/29/2014 13.18 13.57 12.154 13.51 76,819
08/28/2014 13.32 13.48 12.864 13.23 34,525
08/27/2014 12.85 13.36 12.32 13.34 59,262
08/26/2014 12.32 13 11.8 12.85 47,190
08/25/2014 11.96 12.67 11.9 12.32 69,545
08/22/2014 11.18 11.97 11.15 11.87 45,901
08/21/2014 11.62 11.81 11.17 11.24 44,510
08/20/2014 12 12.0699 11.5301 11.68 56,872
08/19/2014 12.18 12.18 11.96 12.02 49,980
08/18/2014 12.18 12.3 11.901 12.17 60,168
08/15/2014 12.12 12.54 12 12.07 95,373
08/14/2014 11.59 12.274 11.5 12.05 127,948
08/13/2014 10.94 11.92 10.51 11.58 161,036
08/12/2014 10.73 11.18 10.66 10.94 181,453
08/11/2014 10.17 10.91 10.17 10.81 172,433
08/08/2014 9.96 10.23 9.76 10.1 258,992
08/07/2014 10 10.15 9.871 9.965 136,871
08/06/2014 9.96 10.24 9.93 10.03 215,664
08/05/2014 9.93 10.24 9.91 10 116,933
08/04/2014 9.73 10.21 9.57 10 200,607
08/01/2014 9.86 9.93 9.35 9.67 119,976
07/31/2014 9.5 9.95 9.02 9.81 150,064
07/30/2014 9.41 9.63 9.3 9.59 32,935
07/29/2014 8.98 9.5 8.9031 9.39 39,396
07/28/2014 9 9.02 8.73 8.96 39,605
07/25/2014 9.29 9.31 8.93 8.99 90,543
07/24/2014 9.2 9.2399 9.13 9.2 43,878
07/23/2014 9.15 9.32 9.15 9.21 34,962
07/22/2014 9.35 9.4 9.019 9.16 26,142
07/21/2014 9.44 9.44 9.2 9.32 24,366
07/18/2014 9.38 9.55 9.38 9.5 44,193
07/17/2014 9.74 9.82 9.36 9.42 77,960
07/16/2014 9.76 10 9.62 9.82 54,704
07/15/2014 9.62 9.77 9.49 9.73 64,877
07/14/2014 9.65 9.71 9.5 9.7 69,370
07/11/2014 9.4 9.6 9.35 9.6 51,980
07/10/2014 9.19 9.547 8.97 9.45 61,306
07/09/2014 9.3 9.51 9.25 9.36 35,048
07/08/2014 9.31 9.39 8.97 9.3 81,275
07/07/2014 9.49 9.57 9.2 9.33 54,252
07/03/2014 9.39 9.44 9.39 9.44 16,008
07/02/2014 9.37 9.5 9.22 9.39 48,746
07/01/2014 9.14 9.495 9.14 9.47 78,232
06/30/2014 9.16 9.25 9 9.17 95,622
06/27/2014 9.02 9.17 8.66 9.13 709,950
06/26/2014 9.17 9.17 8.91 9.11 102,406
06/25/2014 8.89 9.17 8.615 9.03 88,485
06/24/2014 8.77 9.239 8.77 8.95 60,094
06/23/2014 8.68 9.2 8.52 8.74 49,958
06/20/2014 8.54 9.35 8.33 8.62 98,087
06/19/2014 8.75 8.75 8.15 8.47 69,618
06/18/2014 9.04 9.17 8.61 8.73 45,214
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?