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 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
.