Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.