Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2017 1.260 1.300 1.260 1.280 292,132 +0.01(+0.79%)
May 30, 2017 1.290 1.300 1.250 1.270 304,556 -0.02(-1.55%)
May 26, 2017 1.300 1.320 1.290 1.290 190,979 -0.02(-1.53%)
May 25, 2017 1.320 1.360 1.300 1.310 171,878 -0.01(-0.76%)
May 24, 2017 1.320 1.360 1.300 1.320 258,877 -0.01(-0.75%)
May 23, 2017 1.300 1.350 1.260 1.330 287,186 +0.04(+3.10%)
May 22, 2017 1.330 1.390 1.260 1.290 521,636 -0.03(-2.27%)
May 19, 2017 1.330 1.377 1.300 1.320 297,391 -0.01(-0.75%)
May 18, 2017 1.350 1.380 1.320 1.330 355,688 -0.02(-1.48%)
May 17, 2017 1.400 1.430 1.350 1.350 244,295 -0.07(-4.93%)
May 16, 2017 1.430 1.460 1.405 1.420 182,236 -0.01(-0.70%)
May 15, 2017 1.370 1.490 1.370 1.430 358,508 +0.04(+2.88%)
May 12, 2017 1.350 1.440 1.350 1.390 242,167 +0.02(+1.46%)
May 11, 2017 1.390 1.420 1.370 1.370 254,827 -0.02(-1.44%)
May 10, 2017 1.400 1.440 1.350 1.390 484,328 -0.02(-1.42%)
May 09, 2017 1.410 1.450 1.410 1.410 190,930 -0.01(-0.35%)
May 08, 2017 1.450 1.470 1.400 1.415 216,593 -0.03(-2.41%)
May 05, 2017 1.400 1.470 1.400 1.450 219,082 +0.05(+3.57%)
May 04, 2017 1.410 1.450 1.380 1.400 226,452 -0.01(-0.71%)
May 03, 2017 1.430 1.460 1.410 1.410 185,929 -0.03(-2.08%)
May 02, 2017 1.490 1.490 1.440 1.440 187,370 -0.06(-4.00%)
May 01, 2017 1.510 1.520 1.470 1.500 247,522 -0.01(-0.66%)
Apr 28, 2017 1.540 1.560 1.500 1.510 276,409 -0.02(-1.63%)
Apr 27, 2017 1.580 1.580 1.500 1.535 249,334 -0.04(-2.23%)
Apr 26, 2017 1.480 1.580 1.420 1.570 840,362 +0.10(+6.80%)
Apr 25, 2017 1.450 1.480 1.420 1.470 497,920 +0.04(+2.80%)
Apr 24, 2017 1.440 1.450 1.400 1.430 204,700 +0.01(+0.70%)
Apr 21, 2017 1.430 1.480 1.400 1.420 388,849 -0.02(-1.39%)
Apr 20, 2017 1.450 1.490 1.430 1.440 309,639 -0.01(-0.69%)
Apr 19, 2017 1.480 1.550 1.435 1.450 649,596 -0.03(-2.03%)
Apr 18, 2017 1.500 1.530 1.460 1.480 508,149 -0.04(-2.63%)
Apr 17, 2017 1.580 1.600 1.500 1.520 450,896 -0.04(-2.56%)
Apr 13, 2017 1.530 1.620 1.530 1.560 620,869 +0.02(+1.30%)
Apr 12, 2017 1.490 1.570 1.485 1.540 480,345 +0.05(+3.36%)
Apr 11, 2017 1.500 1.560 1.480 1.490 385,966 -0.03(-1.97%)
Apr 10, 2017 1.520 1.588 1.480 1.520 493,099 -0.01(-0.65%)
Apr 07, 2017 1.580 1.600 1.500 1.530 460,573 -0.07(-4.38%)
Apr 06, 2017 1.530 1.610 1.500 1.600 704,640 +0.07(+4.58%)
Apr 05, 2017 1.670 1.700 1.520 1.530 890,861 -0.12(-7.27%)
Apr 04, 2017 1.730 1.750 1.620 1.650 815,686 -0.09(-5.17%)
Apr 03, 2017 1.880 1.900 1.720 1.740 1,130,227 -0.13(-6.95%)
Mar 31, 2017 1.940 1.970 1.850 1.870 1,355,910 -0.08(-4.10%)
Mar 30, 2017 1.980 2.010 1.929 1.950 918,917 -0.01(-0.51%)
Mar 29, 2017 1.900 2.010 1.890 1.960 1,036,596 +0.06(+3.16%)
Mar 28, 2017 1.880 1.980 1.800 1.900 1,509,676 -0.01(-0.52%)
Mar 27, 2017 1.690 2.050 1.660 1.910 3,116,809 +0.20(+11.70%)
Mar 24, 2017 1.710 1.720 1.660 1.710 846,592 +0.01(+0.59%)
Mar 23, 2017 1.750 1.760 1.670 1.700 1,231,506 -0.02(-1.16%)
Mar 22, 2017 1.600 1.750 1.560 1.720 3,200,968 +0.12(+7.50%)
Mar 21, 2017 1.620 1.640 1.550 1.600 3,159,083 +0.00(+0.00%)
Mar 20, 2017 1.560 1.620 1.520 1.600 777,960 +0.04(+2.56%)
Mar 17, 2017 1.540 1.595 1.520 1.560 659,444 +0.00(+0.00%)
Mar 16, 2017 1.550 1.640 1.530 1.560 1,039,892 +0.03(+1.96%)
Mar 15, 2017 1.500 1.550 1.480 1.530 520,953 +0.02(+1.32%)
Mar 14, 2017 1.610 1.620 1.460 1.510 1,196,731 -0.09(-5.63%)
Mar 13, 2017 1.470 1.680 1.455 1.600 3,102,762 +0.12(+8.11%)
Mar 10, 2017 1.450 1.500 1.430 1.480 1,155,260 +0.04(+2.78%)
Mar 09, 2017 1.400 1.480 1.375 1.440 867,658 +0.07(+5.11%)
Mar 08, 2017 1.380 1.420 1.360 1.370 465,803 -0.02(-1.44%)
Mar 07, 2017 1.420 1.440 1.350 1.390 1,119,060 -0.03(-2.11%)
Mar 06, 2017 1.520 1.520 1.420 1.420 1,263,727 -0.10(-6.58%)
Mar 03, 2017 1.460 1.610 1.460 1.520 2,665,325 +0.03(+2.01%)
Mar 02, 2017 1.530 1.550 1.470 1.490 683,726 -0.01(-0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.