Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 07, 2018		0.6930	0.6930	0.6930	0	-0.05(-6.85%)
Dec 06, 2018	0.7489	0.8400	0.7301	0.7440	629,871	-0.01(-0.80%)
Dec 04, 2018	0.7300	0.7800	0.7300	0.7500	414,100	+0.02(+2.31%)
Dec 03, 2018	0.7400	0.7400	0.7091	0.7331	271,601	+0.00(+0.42%)
Nov 30, 2018	0.7180	0.7450	0.7000	0.7300	97,800	+0.00(+0.01%)
Nov 29, 2018	0.6900	0.7395	0.6900	0.7299	135,648	+0.04(+5.31%)
Nov 28, 2018	0.6999	0.7300	0.6845	0.6931	195,764	+0.01(+1.93%)
Nov 27, 2018	0.6750	0.7000	0.6646	0.6800	149,474	+0.00(+0.29%)
Nov 26, 2018	0.6849	0.7000	0.6716	0.6780	90,379	-0.00(-0.29%)
Nov 23, 2018	0.6800	0.6800	0.6600	0.6800	35,200	+0.00(+0.01%)
Nov 21, 2018		0.6799	0.6799	0.6799	0	-0.00(-0.16%)
Nov 20, 2018	0.6715	0.6849	0.6610	0.6810	140,973	-0.01(-1.28%)
Nov 19, 2018	0.6845	0.6963	0.6660	0.6898	73,991	+0.01(+1.44%)
Nov 16, 2018	0.7150	0.7290	0.6800	0.6800	9,400	-0.01(-0.96%)
Nov 15, 2018	0.7300	0.7300	0.6701	0.6866	626,289	+0.02(+2.48%)
Nov 14, 2018	0.6801	0.7242	0.6700	0.6700	83,629	-0.03(-4.29%)
Nov 13, 2018	0.6863	0.7300	0.6863	0.7000	39,651	-0.02(-2.78%)
Nov 12, 2018	0.7011	0.7595	0.6750	0.7200	106,665	-0.01(-1.37%)
Nov 09, 2018	0.7500	0.7600	0.7100	0.7300	377,100	-0.04(-5.24%)
Nov 08, 2018	0.7514	0.7820	0.7500	0.7704	188,798	+0.02(+2.54%)
Nov 07, 2018	0.7466	0.7810	0.7450	0.7513	54,861	-0.00(-0.49%)
Nov 06, 2018	0.7669	0.7800	0.7411	0.7550	31,721	-0.03(-3.21%)
Nov 05, 2018	0.7900	0.7900	0.7352	0.7800	40,478	-0.01(-1.27%)
Nov 02, 2018	0.8000	0.8000	0.7400	0.7900	239,900	+0.12(+17.91%)
Nov 01, 2018	0.7000	0.7300	0.6600	0.6700	150,101	-0.04(-5.63%)
Oct 31, 2018	0.7200	0.7400	0.6900	0.7100	138,952	-0.01(-1.39%)
Oct 30, 2018	0.7130	0.7500	0.7102	0.7200	19,543	+0.02(+2.86%)
Oct 29, 2018	0.7400	0.7500	0.6800	0.7000	158,323	-0.03(-4.11%)
Oct 26, 2018	0.7300	0.7700	0.7200	0.7300	50,100	-0.02(-2.96%)
Oct 25, 2018	0.7598	0.7600	0.7184	0.7523	380,085	-0.00(-0.08%)
Oct 24, 2018	0.7557	0.7800	0.7180	0.7529	5,878	-0.01(-1.14%)
Oct 23, 2018	0.7998	0.7998	0.7260	0.7616	23,485	+0.02(+2.77%)
Oct 22, 2018	0.7900	0.8000	0.7253	0.7411	37,570	-0.06(-7.36%)
Oct 19, 2018	0.7650	0.8190	0.7650	0.8000	129,200	+0.04(+5.26%)
Oct 18, 2018	0.7500	0.7900	0.7500	0.7600	52,592	+0.00(+0.00%)
Oct 17, 2018	0.7500	0.7750	0.7200	0.7600	289,572	+0.01(+1.33%)
Oct 16, 2018	0.7570	0.7900	0.7347	0.7500	426,214	+0.00(+0.00%)
Oct 15, 2018	0.7451	0.7950	0.7451	0.7500	286,032	-0.01(-1.32%)
Oct 12, 2018	0.8200	0.8200	0.7300	0.7600	83,000	-0.06(-7.32%)
Oct 11, 2018	0.8100	0.8200	0.7900	0.8200	97,672	+0.01(+1.23%)
Oct 10, 2018	0.7900	0.8100	0.7800	0.8100	274,066	+0.02(+1.89%)
Oct 09, 2018	0.7916	0.8190	0.7916	0.7950	53,578	-0.01(-1.58%)
Oct 08, 2018	0.8189	0.8190	0.7900	0.8078	65,495	-0.01(-1.49%)
Oct 05, 2018	0.8000	0.8200	0.7900	0.8200	89,900	+0.03(+3.80%)
Oct 04, 2018	0.8100	0.8199	0.7900	0.7900	299,170	-0.02(-2.47%)
Oct 03, 2018	0.7500	0.8200	0.7500	0.8100	437,531	+0.05(+6.15%)
Oct 02, 2018	0.7500	0.7631	0.7156	0.7631	59,233	+0.00(+0.41%)
Oct 01, 2018	0.7300	0.7600	0.7100	0.7600	102,418	+0.03(+4.11%)
Sep 28, 2018	0.7100	0.7300	0.7100	0.7300	57,000	-0.01(-0.84%)
Sep 27, 2018	0.7300	0.7448	0.7300	0.7362	56,798	+0.01(+0.93%)
Sep 26, 2018	0.7282	0.7490	0.7282	0.7294	12,461	-0.01(-0.88%)
Sep 25, 2018	0.7406	0.7500	0.7050	0.7359	16,296	-0.01(-1.88%)
Sep 24, 2018	0.7600	0.7600	0.7020	0.7500	11,700	-0.02(-2.60%)
Sep 21, 2018	0.7100	0.7700	0.7000	0.7700	133,600	+0.05(+7.00%)
Sep 20, 2018	0.7036	0.7300	0.6950	0.7196	58,959	+0.02(+2.80%)
Sep 19, 2018	0.7050	0.7195	0.7000	0.7000	68,984	-0.01(-1.38%)
Sep 18, 2018	0.7100	0.7100	0.7000	0.7098	17,607	-0.01(-1.42%)
Sep 17, 2018	0.7161	0.7400	0.6815	0.7200	1,661,873	+0.04(+5.88%)
Sep 14, 2018	0.6600	0.7200	0.6600	0.6800	138,300	-0.00(-0.37%)
Sep 13, 2018	0.7100	0.7133	0.6630	0.6825	39,027	+0.02(+3.10%)
Sep 12, 2018	0.7000	0.7350	0.6620	0.6620	104,724	-0.05(-6.75%)
Sep 11, 2018	0.7400	0.7500	0.6741	0.7099	82,837	-0.03(-4.07%)
Sep 10, 2018	0.7600	0.7600	0.7115	0.7400	61,623	-0.02(-2.63%)
Sep 07, 2018	0.7400	0.7600	0.7400	0.7600	59,600	+0.02(+2.14%)
Sep 06, 2018	0.7350	0.7635	0.7350	0.7441	37,795	-0.00(-0.48%)
Sep 05, 2018	0.7365	0.7640	0.7350	0.7477	13,625	-0.01(-1.29%)
Sep 04, 2018	0.7790	0.7790	0.7350	0.7575	40,245	-0.02(-2.13%)
Aug 31, 2018		0.7740	0.7740	0.7740	0	+0.04(+5.31%)
Aug 30, 2018	0.7500	0.7599	0.7350	0.7350	22,192	-0.02(-2.00%)
Aug 29, 2018	0.7400	0.7599	0.7300	0.7500	61,400	+0.01(+1.35%)
Aug 28, 2018	0.7400	0.7600	0.7300	0.7400	69,478	-0.02(-2.25%)
Aug 27, 2018	0.7431	0.7699	0.7200	0.7570	179,523	+0.01(+0.93%)
Aug 24, 2018	0.7800	0.7800	0.7300	0.7500	197,800	+0.00(+0.00%)
Aug 23, 2018	0.8000	0.8000	0.7500	0.7500	56,240	-0.02(-2.60%)
Aug 22, 2018	0.7700	0.7800	0.7500	0.7700	51,650	-0.01(-1.28%)
Aug 21, 2018	0.8000	0.8000	0.7406	0.7800	167,514	-0.01(-1.25%)
Aug 20, 2018	0.8000	0.8000	0.7502	0.7899	43,379	-0.01(-1.26%)
Aug 17, 2018	0.7800	0.8200	0.7600	0.8000	269,000	+0.01(+1.36%)
Aug 16, 2018	0.8216	0.8216	0.7801	0.7893	88,789	-0.03(-3.93%)
Aug 15, 2018	0.8056	0.8400	0.7500	0.8216	647,556	+0.00(+0.20%)
Aug 14, 2018	0.7998	0.8200	0.7643	0.8200	283,414	+0.03(+4.11%)
Aug 13, 2018	0.8055	0.8149	0.7403	0.7876	267,653	-0.03(-3.95%)
Aug 10, 2018	0.7800	0.8200	0.7200	0.8200	1,054,900	+0.05(+6.49%)
Aug 09, 2018	0.9000	0.9000	0.7000	0.7700	4,494,461	-0.13(-14.44%)
Aug 08, 2018	0.8990	0.9095	0.8845	0.9000	150,343	+0.00(+0.00%)
Aug 07, 2018	0.9000	0.9095	0.8800	0.9000	38,503	-0.01(-1.08%)
Aug 06, 2018	0.9194	0.9194	0.8765	0.9098	98,494	+0.02(+2.22%)
Aug 03, 2018	0.8800	0.9200	0.8800	0.8900	13,700	-0.00(-0.20%)
Aug 02, 2018	0.8900	0.8998	0.8515	0.8918	97,206	-0.00(-0.15%)
Aug 01, 2018	0.8901	0.9197	0.8901	0.8931	16,914	-0.01(-0.77%)
Jul 31, 2018	0.9268	0.9268	0.8960	0.9000	42,757	-0.01(-0.75%)
Jul 30, 2018	0.9300	0.9300	0.8904	0.9068	92,303	+0.02(+1.89%)
Jul 27, 2018	0.9000	0.9300	0.8900	0.8900	33,800	-0.02(-2.55%)
Jul 26, 2018	0.9040	0.9140	0.8996	0.9133	68,837	+0.02(+2.04%)
Jul 25, 2018	0.9000	0.9180	0.8900	0.8950	25,059	-0.03(-3.27%)
Jul 24, 2018	0.9099	0.9394	0.8972	0.9253	25,822	+0.03(+2.82%)
Jul 23, 2018	0.9200	0.9297	0.8810	0.8999	48,423	-0.02(-2.18%)
Jul 20, 2018	0.9200	0.9297	0.8970	0.9200	87,013	+0.01(+1.09%)
Jul 19, 2018	0.9000	0.9300	0.8822	0.9101	89,953	-0.01(-1.08%)
Jul 18, 2018	0.9100	0.9200	0.9001	0.9200	75,008	+0.00(+0.00%)
Jul 17, 2018	0.9200	0.9250	0.9000	0.9200	131,327	+0.00(+0.01%)
Jul 16, 2018	0.9300	0.9398	0.9003	0.9199	51,805	-0.02(-2.14%)
Jul 13, 2018	0.9328	0.9499	0.9300	0.9400	23,236	+0.01(+1.08%)
Jul 12, 2018	0.9250	0.9500	0.9016	0.9300	36,559	+0.01(+0.54%)
Jul 11, 2018	0.9475	0.9600	0.9120	0.9250	65,435	-0.01(-0.70%)
Jul 10, 2018	0.9600	0.9670	0.9300	0.9315	51,113	-0.02(-2.59%)
Jul 09, 2018	0.9500	0.9670	0.9400	0.9563	123,134	+0.01(+0.53%)
Jul 06, 2018	0.9100	0.9550	0.9100	0.9513	60,524	+0.00(+0.33%)
Jul 05, 2018	0.9490	0.9550	0.9000	0.9482	105,435	+0.00(+0.38%)
Jul 03, 2018		0.9446	0.9446	0.9446	0	+0.00(+0.21%)
Jul 02, 2018	0.9000	0.9505	0.9000	0.9426	65,320	+0.04(+3.88%)
Jun 29, 2018	0.9111	0.9289	0.8810	0.9074	326,509	-0.00(-0.30%)
Jun 28, 2018	0.9300	0.9585	0.9126	0.9101	119,699	-0.02(-2.51%)
Jun 27, 2018	0.9691	0.9699	0.9300	0.9335	65,357	-0.02(-2.23%)
Jun 26, 2018	0.9300	0.9780	0.9300	0.9548	74,422	+0.02(+2.45%)
Jun 25, 2018	0.9301	0.9600	0.9201	0.9320	138,318	-0.00(-0.20%)
Jun 22, 2018	0.9800	0.9900	0.9281	0.9339	240,915	-0.05(-4.70%)
Jun 21, 2018	0.9939	0.9939	0.9701	0.9800	108,978	+0.00(+0.00%)
Jun 20, 2018	0.9800	0.9900	0.9600	0.9800	76,555	+0.00(+0.00%)
Jun 19, 2018	0.9890	0.9890	0.9436	0.9800	117,232	-0.01(-1.01%)
Jun 18, 2018	0.9500	0.9930	0.9213	0.9900	337,003	+0.05(+4.82%)
Jun 15, 2018		0.9505	0.9112	0.9445	220,572	-0.01(-0.63%)
Jun 14, 2018	0.9210	0.9702	0.9027	0.9505	254,402	+0.03(+2.87%)
Jun 13, 2018	0.9300	0.9400	0.9001	0.9240	99,722	-0.01(-0.66%)
Jun 12, 2018	0.9200	0.9490	0.9200	0.9301	104,582	+0.01(+1.10%)
Jun 11, 2018	0.9200	0.9490	0.9101	0.9200	83,478	-0.02(-1.85%)
Jun 08, 2018	0.9200	0.9643	0.9000	0.9373	422,017	+0.02(+1.88%)
Jun 07, 2018	0.9200	0.9299	0.9121	0.9200	182,366	+0.00(+0.33%)
Jun 06, 2018	0.9103	0.9299	0.9100	0.9170	179,963	-0.00(-0.33%)
Jun 05, 2018	0.9000	0.9200	0.8802	0.9200	232,909	+0.01(+1.11%)
Jun 04, 2018	0.8710	0.9190	0.8700	0.9099	160,110	+0.04(+4.47%)
Jun 01, 2018	0.9101	0.9200	0.8649	0.8710	179,746	-0.04(-4.40%)
May 31, 2018	0.9378	0.9380	0.9101	0.9111	199,112	-0.03(-2.85%)
May 30, 2018	0.9200	0.9380	0.9101	0.9378	85,133	+0.02(+1.93%)
May 29, 2018	0.9400	0.9400	0.9101	0.9200	33,202	-0.02(-1.91%)
May 25, 2018		0.9379	0.9379	0.9379	0	+0.02(+2.06%)
May 24, 2018	0.9500	0.9500	0.9111	0.9190	185,062	-0.02(-2.53%)
May 23, 2018	0.9461	0.9500	0.9337	0.9429	96,641	-0.00(-0.34%)
May 22, 2018	0.9461	0.9500	0.9337	0.9461	58,654	-0.00(-0.10%)
May 21, 2018	0.9461	0.9600	0.9330	0.9470	91,425	-0.00(-0.32%)
May 18, 2018	0.9300	0.9600	0.9300	0.9500	47,724	+0.01(+0.56%)
May 17, 2018	0.9400	0.9580	0.9301	0.9447	107,900	+0.01(+1.52%)
May 16, 2018	0.9300	0.9573	0.9300	0.9306	98,670	-0.00(-0.46%)
May 15, 2018	0.9300	0.9400	0.9280	0.9349	84,965	+0.00(+0.32%)
May 14, 2018	0.9300	0.9399	0.9112	0.9319	88,517	+0.00(+0.25%)
May 11, 2018	0.9309	0.9400	0.9101	0.9296	133,491	-0.00(-0.27%)
May 10, 2018	0.9100	0.9450	0.9015	0.9321	165,528	+0.01(+0.77%)
May 09, 2018	0.9096	0.9299	0.9015	0.9250	130,635	+0.00(+0.53%)
May 08, 2018	0.9310	0.9569	0.9020	0.9201	699,870	-0.03(-3.12%)
May 07, 2018	0.9600	0.9799	0.9320	0.9497	431,087	-0.00(-0.03%)
May 04, 2018	1.010	1.010	0.9301	0.9500	1,193,840	+0.03(+3.26%)
May 03, 2018	0.9100	0.9500	0.8900	0.9200	226,893	+0.01(+0.67%)
May 02, 2018	0.9000	0.9200	0.8800	0.9139	99,850	+0.03(+2.81%)

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.

Financial News

Ovascience (NQ: OVAS )

Historical Prices

Popular Pages