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 30, 2014 7.600 7.600 7.152 7.250 51,436 -0.31(-4.10%)
May 29, 2014 7.470 7.740 7.320 7.560 99,744 +0.14(+1.89%)
May 28, 2014 7.572 7.600 7.230 7.420 45,882 -0.16(-2.11%)
May 27, 2014 7.500 8.030 7.240 7.580 68,219 +0.44(+6.16%)
May 23, 2014 7.780 7.140 7.140 7.140 49,700 -0.71(-9.04%)
May 22, 2014 7.320 7.900 7.230 7.850 14,551 +0.52(+7.09%)
May 21, 2014 7.120 7.438 7.020 7.330 50,861 +0.25(+3.53%)
May 20, 2014 7.230 7.230 6.920 7.080 56,240 -0.19(-2.61%)
May 19, 2014 7.330 7.390 6.970 7.270 47,507 +0.01(+0.14%)
May 16, 2014 7.310 7.480 7.071 7.260 33,527 -0.07(-0.95%)
May 15, 2014 7.280 7.370 7.060 7.330 49,072 +0.00(+0.00%)
May 14, 2014 7.180 7.470 6.921 7.330 29,801 +0.12(+1.66%)
May 13, 2014 7.230 7.240 6.910 7.210 36,831 -0.04(-0.55%)
May 12, 2014 7.250 7.550 7.120 7.250 45,960 +0.05(+0.69%)
May 09, 2014 6.150 7.240 5.509 7.200 76,890 +0.79(+12.32%)
May 08, 2014 7.030 7.280 6.300 6.410 92,014 -0.59(-8.43%)
May 07, 2014 6.950 7.030 6.940 7.000 60,227 +0.05(+0.72%)
May 06, 2014 7.130 7.330 6.930 6.950 60,379 -0.18(-2.52%)
May 05, 2014 7.190 7.377 6.890 7.130 69,039 -0.12(-1.66%)
May 02, 2014 7.950 7.950 7.170 7.250 100,674 -0.66(-8.34%)
May 01, 2014 8.120 8.120 7.860 7.910 74,039 -0.21(-2.59%)
Apr 30, 2014 8.260 8.350 7.950 8.120 42,618 -0.17(-2.05%)
Apr 29, 2014 8.080 8.390 8.050 8.290 80,195 +0.29(+3.62%)
Apr 28, 2014 8.100 8.228 7.810 8.000 99,548 -0.01(-0.12%)
Apr 25, 2014 8.250 8.400 8.000 8.010 93,946 -0.29(-3.49%)
Apr 24, 2014 8.030 8.400 7.956 8.300 75,922 +0.28(+3.49%)
Apr 23, 2014 8.380 8.380 7.760 8.020 43,817 -0.18(-2.20%)
Apr 22, 2014 7.870 8.400 7.740 8.200 44,496 +0.35(+4.46%)
Apr 21, 2014 7.820 7.900 7.510 7.850 58,932 +0.07(+0.90%)
Apr 17, 2014 8.130 7.780 7.780 7.780 141,400 -0.39(-4.77%)
Apr 16, 2014 8.340 8.340 7.770 8.170 119,312 -0.15(-1.80%)
Apr 15, 2014 8.630 8.810 7.840 8.320 95,181 -0.25(-2.92%)
Apr 14, 2014 8.750 9.040 8.500 8.570 44,063 -0.13(-1.49%)
Apr 11, 2014 8.990 8.990 8.600 8.700 71,018 -0.36(-3.97%)
Apr 10, 2014 9.062 9.510 9.000 9.060 30,886 -0.43(-4.53%)
Apr 09, 2014 9.100 9.520 8.842 9.490 66,695 +0.45(+4.98%)
Apr 08, 2014 8.936 9.125 8.936 9.040 42,962 -0.01(-0.11%)
Apr 07, 2014 9.100 9.350 8.865 9.050 40,323 -0.07(-0.77%)
Apr 04, 2014 9.120 9.330 8.750 9.120 89,937 -0.04(-0.44%)
Apr 03, 2014 9.130 9.200 8.750 9.160 72,209 +0.06(+0.66%)
Apr 02, 2014 9.310 9.450 9.060 9.100 33,019 -0.27(-2.88%)
Apr 01, 2014 8.940 9.575 8.890 9.370 73,877 +0.43(+4.81%)
Mar 31, 2014 8.600 9.000 8.600 8.940 311,873 +0.33(+3.83%)
Mar 28, 2014 9.260 9.260 8.510 8.610 117,032 -0.65(-7.02%)
Mar 27, 2014 9.740 9.790 9.000 9.260 106,111 -0.45(-4.60%)
Mar 26, 2014 10.27 10.27 9.680 9.707 55,780 -0.48(-4.74%)
Mar 25, 2014 10.36 10.45 10.02 10.19 109,839 -0.13(-1.26%)
Mar 24, 2014 10.30 10.39 9.730 10.32 146,312 +0.00(+0.00%)
Mar 21, 2014 10.40 10.74 10.10 10.32 95,369 -0.05(-0.48%)
Mar 20, 2014 10.47 10.80 10.15 10.37 87,949 -0.08(-0.77%)
Mar 19, 2014 9.890 10.50 9.890 10.45 72,988 +0.48(+4.81%)
Mar 18, 2014 9.880 10.04 9.860 9.970 26,505 +0.13(+1.32%)
Mar 17, 2014 10.37 10.37 9.800 9.840 84,421 -0.42(-4.09%)
Mar 14, 2014 10.08 10.41 9.980 10.26 231,889 +0.19(+1.89%)
Mar 13, 2014 9.990 10.23 9.900 10.07 90,403 +0.15(+1.51%)
Mar 12, 2014 9.860 10.19 9.750 9.920 62,854 +0.08(+0.81%)
Mar 11, 2014 9.944 10.08 9.720 9.840 68,861 -0.10(-1.01%)
Mar 10, 2014 10.02 10.10 9.800 9.940 71,649 -0.05(-0.50%)
Mar 07, 2014 10.02 10.04 9.930 9.990 184,851 -0.01(-0.10%)
Mar 06, 2014 10.15 10.17 10.00 10.00 95,251 -0.09(-0.89%)
Mar 05, 2014 10.21 10.34 9.950 10.09 246,716 -0.19(-1.85%)
Mar 04, 2014 10.85 10.88 10.11 10.28 661,325 -1.08(-9.51%)
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.