OVAS

Ovascience Inc. Historical Stock Prices

$9.45
*  
0.09
0.96%
Get OVAS Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.19  9.547  8.97  9.45 61,306
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
06/17/2014 8.7 9.47 8.7 9 85,075
06/16/2014 8.52 8.75 8.49 8.74 80,520
06/13/2014 8.42 8.55 8.28 8.43 79,879
06/12/2014 8.2 8.45 8.2 8.42 60,468
06/11/2014 8.11 8.25 7.99 8.19 95,729
06/10/2014 8.04 8.2 7.98 8.18 70,515
06/09/2014 7.59 8.1 7.36 8.09 121,632
06/06/2014 7.59 7.67 7.44 7.47 45,040
06/05/2014 7.25 7.72 7.06 7.58 75,082
06/04/2014 7.18 7.51 7.06 7.26 26,206
06/03/2014 7.02 7.32 6.925 7.23 80,191
06/02/2014 7.29 7.556 7.02 7.05 34,523
05/30/2014 7.6 7.6 7.1521 7.25 51,436
05/29/2014 7.47 7.74 7.32 7.56 99,744
05/28/2014 7.572 7.6 7.23 7.42 45,882
05/27/2014 7.5 8.03 7.24 7.58 68,219
05/23/2014 7.78 7.78 7.05 7.14 49,665
05/22/2014 7.32 7.9 7.23 7.75 26,908
05/21/2014 7.12 7.438 7.02 7.33 51,049
05/20/2014 7.23 7.23 6.92 7.08 57,749
05/19/2014 7.33 7.39 6.97 7.27 47,507
05/16/2014 7.31 7.48 7.0711 7.26 33,527
05/15/2014 7.28 7.37 7.06 7.33 49,072
05/14/2014 7.18 7.47 6.921 7.33 30,116
05/13/2014 7.23 7.24 6.91 7.21 48,257
05/12/2014 7.25 7.55 7.12 7.25 46,325
05/09/2014 6.15 7.24 5.509 7.2 76,890
05/08/2014 7.03 7.28 6.3 6.41 92,165
05/07/2014 6.95 7.03 6.94 7 61,178
05/06/2014 7.13 7.33 6.93 6.95 60,379
05/05/2014 7.19 7.3767 6.89 7.13 69,413
05/02/2014 7.95 7.95 7.17 7.25 100,674
05/01/2014 8.12 8.12 7.86 7.91 74,996
04/30/2014 8.26 8.35 7.95 8.12 42,622
04/29/2014 8.08 8.39 8.05 8.29 80,195
04/28/2014 8.1 8.228 7.81 8 99,548
04/25/2014 8.25 8.4 8 8.01 93,946
04/24/2014 8.03 8.4 7.956 8.3 76,004
04/23/2014 8.38 8.38 7.76 8.02 44,106
04/22/2014 7.87 8.3999 7.74 8.2 44,496
04/21/2014 7.82 7.9 7.51 7.85 59,328
04/17/2014 8.13 8.25 7.72 7.78 141,395
04/16/2014 8.34 8.34 7.77 8.17 119,602
04/15/2014 8.63 8.81 7.84 8.32 95,181
04/14/2014 8.75 9.04 8.5 8.57 45,110
04/11/2014 8.99 9.29 8.6 8.7 71,018
04/10/2014 9.062 9.51 9 9.06 31,465
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?