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 (%)
Jun 30, 2016 5.370 5.480 5.150 5.210 759,465 -0.15(-2.80%)
Jun 29, 2016 5.400 5.520 5.270 5.360 334,677 +0.03(+0.56%)
Jun 28, 2016 4.890 5.350 4.880 5.330 463,643 +0.57(+11.97%)
Jun 27, 2016 5.000 5.040 4.590 4.760 856,391 -0.28(-5.56%)
Jun 24, 2016 5.060 5.270 5.000 5.040 1,711,405 -0.32(-5.97%)
Jun 23, 2016 5.220 5.395 5.210 5.360 526,885 +0.11(+2.10%)
Jun 22, 2016 5.360 5.740 5.205 5.250 434,222 -0.14(-2.60%)
Jun 21, 2016 5.570 5.700 5.160 5.390 477,362 -0.18(-3.23%)
Jun 20, 2016 5.740 5.890 5.550 5.570 292,444 -0.11(-1.94%)
Jun 17, 2016 5.870 5.970 5.620 5.680 529,760 -0.17(-2.91%)
Jun 16, 2016 5.650 5.850 5.540 5.850 281,144 +0.15(+2.63%)
Jun 15, 2016 5.740 5.930 5.660 5.700 370,911 +0.01(+0.18%)
Jun 14, 2016 5.700 5.940 5.570 5.690 354,225 +0.06(+1.07%)
Jun 13, 2016 5.690 6.000 5.550 5.630 480,409 -0.09(-1.57%)
Jun 10, 2016 6.110 6.150 5.560 5.720 782,910 -0.40(-6.54%)
Jun 09, 2016 6.630 6.640 6.000 6.120 1,059,289 -0.63(-9.33%)
Jun 08, 2016 6.860 6.920 6.710 6.750 447,588 -0.18(-2.60%)
Jun 07, 2016 7.110 7.110 6.910 6.930 483,017 -0.21(-2.94%)
Jun 06, 2016 7.380 7.380 6.940 7.140 929,030 +0.16(+2.29%)
Jun 03, 2016 7.340 7.340 6.860 6.980 658,800 -0.40(-5.42%)
Jun 02, 2016 7.260 7.550 7.260 7.380 396,253 +0.08(+1.10%)
Jun 01, 2016 7.180 7.450 7.120 7.300 416,371 -0.09(-1.22%)
May 31, 2016 6.900 7.663 6.900 7.390 1,747,293 +0.49(+7.10%)
May 27, 2016 6.920 6.900 6.900 6.900 829,900 -0.03(-0.43%)
May 26, 2016 7.370 7.580 6.770 6.930 4,745,939 -2.85(-29.14%)
May 25, 2016 9.170 10.09 9.040 9.780 499,100 +0.64(+7.00%)
May 24, 2016 9.260 9.470 8.910 9.140 265,200 -0.03(-0.33%)
May 23, 2016 8.680 9.240 8.610 9.170 365,554 +0.50(+5.77%)
May 20, 2016 7.810 8.770 7.800 8.670 659,350 +1.00(+13.04%)
May 19, 2016 7.780 8.360 7.310 7.670 502,466 -0.13(-1.67%)
May 18, 2016 7.440 8.300 7.440 7.800 414,305 +0.36(+4.84%)
May 17, 2016 7.580 7.920 7.350 7.440 312,919 -0.23(-3.00%)
May 16, 2016 7.250 7.890 7.110 7.670 462,348 +0.70(+10.04%)
May 13, 2016 6.790 7.306 6.600 6.970 469,647 +0.33(+4.97%)
May 12, 2016 7.490 7.680 6.360 6.640 721,141 -0.54(-7.52%)
May 11, 2016 7.740 7.980 7.130 7.180 400,895 -0.72(-9.11%)
May 10, 2016 7.370 8.000 7.210 7.900 724,365 +0.83(+11.74%)
May 09, 2016 6.070 7.200 6.070 7.070 481,112 +0.95(+15.52%)
May 06, 2016 6.470 6.550 5.900 6.120 922,549 -0.68(-10.00%)
May 05, 2016 6.870 6.870 6.450 6.800 320,488 -0.04(-0.58%)
May 04, 2016 7.500 7.700 6.685 6.840 416,545 -0.77(-10.12%)
May 03, 2016 7.880 8.320 7.510 7.610 439,716 -0.67(-8.09%)
May 02, 2016 8.510 8.537 7.960 8.280 289,459 -0.10(-1.19%)
Apr 29, 2016 8.780 8.860 8.150 8.380 603,982 -0.51(-5.74%)
Apr 28, 2016 9.290 9.360 8.820 8.890 278,939 -0.49(-5.22%)
Apr 27, 2016 9.900 10.50 9.090 9.380 393,748 -0.61(-6.15%)
Apr 26, 2016 11.36 11.36 9.758 9.995 445,956 -1.27(-11.23%)
Apr 25, 2016 11.25 11.56 10.95 11.26 277,062 +0.09(+0.81%)
Apr 22, 2016 10.90 11.66 10.89 11.17 469,701 +0.21(+1.92%)
Apr 21, 2016 10.41 10.99 10.30 10.96 344,729 +0.57(+5.49%)
Apr 20, 2016 10.03 10.54 9.980 10.39 227,720 +0.38(+3.80%)
Apr 19, 2016 10.50 10.65 9.730 10.01 411,453 -0.46(-4.39%)
Apr 18, 2016 10.26 10.67 10.01 10.47 283,377 +0.19(+1.85%)
Apr 15, 2016 10.28 10.46 9.970 10.28 167,160 -0.07(-0.68%)
Apr 14, 2016 10.60 10.88 10.26 10.35 306,671 -0.05(-0.48%)
Apr 13, 2016 9.830 10.46 9.580 10.40 359,345 +0.69(+7.11%)
Apr 12, 2016 9.900 10.07 9.380 9.710 229,566 -0.20(-2.02%)
Apr 11, 2016 9.660 9.990 9.400 9.910 299,338 +0.31(+3.23%)
Apr 08, 2016 10.28 10.42 9.270 9.600 290,393 -0.48(-4.76%)
Apr 07, 2016 10.68 11.00 10.00 10.08 334,287 -0.51(-4.82%)
Apr 06, 2016 9.450 10.66 9.410 10.59 406,393 +1.12(+11.83%)
Apr 05, 2016 9.560 9.940 9.290 9.470 278,869 +0.01(+0.11%)
Apr 04, 2016 9.120 10.09 8.980 9.460 439,859 +0.50(+5.58%)
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.