Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2013 9.940 9.950 9.414 9.670 0 -0.06(-0.62%)
Oct 30, 2013 9.280 10.00 9.280 9.730 24,077 +0.40(+4.29%)
Oct 29, 2013 9.720 9.820 9.060 9.330 0 -0.39(-4.01%)
Oct 28, 2013 9.910 9.940 9.700 9.720 0 -0.21(-2.11%)
Oct 25, 2013 10.11 10.11 9.750 9.930 0 -0.16(-1.59%)
Oct 24, 2013 10.09 10.20 9.730 10.09 29,847 +0.07(+0.70%)
Oct 23, 2013 9.860 10.30 9.860 10.02 0 +0.10(+1.01%)
Oct 22, 2013 10.11 10.25 9.820 9.920 21,903 -0.19(-1.88%)
Oct 21, 2013 10.20 10.25 10.10 10.11 24,257 +0.01(+0.10%)
Oct 18, 2013 9.990 10.23 9.920 10.10 36,951 +0.23(+2.33%)
Oct 17, 2013 9.770 9.990 9.750 9.870 17,083 +0.08(+0.82%)
Oct 16, 2013 9.830 9.980 9.745 9.790 11,360 +0.03(+0.31%)
Oct 15, 2013 9.850 9.900 9.670 9.760 9,859 -0.14(-1.41%)
Oct 14, 2013 9.500 9.900 9.398 9.900 8,699 +0.36(+3.77%)
Oct 11, 2013 9.250 9.740 9.185 9.540 0 +0.15(+1.60%)
Oct 10, 2013 9.750 9.750 9.190 9.390 44,075 -0.21(-2.19%)
Oct 09, 2013 9.860 9.940 9.500 9.600 0 -0.21(-2.14%)
Oct 08, 2013 9.840 9.990 9.770 9.810 29,308 +0.00(+0.00%)
Oct 07, 2013 9.930 10.00 9.800 9.810 0 -0.19(-1.90%)
Oct 04, 2013 9.880 10.00 9.880 10.00 0 +0.08(+0.81%)
Oct 03, 2013 9.910 10.24 9.870 9.920 0 +0.05(+0.51%)
Oct 02, 2013 9.890 10.03 9.800 9.870 9,642 -0.08(-0.80%)
Oct 01, 2013 9.970 10.00 9.800 9.950 26,449 +0.10(+1.02%)
Sep 27, 2013 10.07 10.07 9.780 9.850 0 -0.15(-1.50%)
Sep 26, 2013 9.820 10.09 9.820 10.00 18,144 +0.11(+1.11%)
Sep 25, 2013 10.04 10.04 9.820 9.890 31,431 -0.06(-0.60%)
Sep 24, 2013 10.08 10.09 9.860 9.950 31,611 -0.04(-0.40%)
Sep 23, 2013 10.03 10.30 9.870 9.990 18,232 +0.04(+0.40%)
Sep 20, 2013 10.35 10.44 9.950 9.950 0 -0.35(-3.40%)
Sep 19, 2013 10.37 10.55 10.00 10.30 0 +0.02(+0.19%)
Sep 18, 2013 10.30 10.46 10.20 10.28 0 -0.03(-0.29%)
Sep 17, 2013 9.730 10.40 9.220 10.31 0 +0.48(+4.88%)
Sep 16, 2013 10.00 10.43 9.640 9.830 64,010 -0.18(-1.80%)
Sep 13, 2013 10.47 10.50 10.00 10.01 0 -0.21(-2.05%)
Sep 12, 2013 10.00 10.93 9.900 10.22 0 -0.73(-6.67%)
Sep 11, 2013 9.500 11.75 9.065 10.95 674,730 -3.33(-23.29%)
Sep 10, 2013 13.98 14.37 12.93 14.28 22,400 +0.29(+2.04%)
Sep 09, 2013 14.44 14.44 13.05 13.99 0 +0.83(+6.31%)
Sep 06, 2013 13.54 13.54 13.01 13.16 0 -0.23(-1.72%)
Sep 05, 2013 13.21 14.01 12.40 13.39 0 +1.39(+11.58%)
Sep 04, 2013 11.77 12.00 11.58 12.00 0 +0.20(+1.69%)
Sep 03, 2013 11.55 12.00 11.18 11.80 0 +0.28(+2.43%)
Aug 30, 2013 11.93 11.93 11.24 11.52 0 -0.45(-3.76%)
Aug 29, 2013 11.79 11.97 11.79 11.97 4,659 +0.27(+2.31%)
Aug 28, 2013 11.44 11.94 11.44 11.70 0 +0.30(+2.63%)
Aug 27, 2013 11.75 11.98 11.38 11.40 12,057 -0.38(-3.23%)
Aug 26, 2013 12.32 12.32 11.78 11.78 0 -0.11(-0.93%)
Aug 23, 2013 11.81 12.12 11.81 11.89 0 +0.03(+0.25%)
Aug 22, 2013 11.15 11.86 11.15 11.86 5,406 +0.80(+7.23%)
Aug 21, 2013 11.28 11.40 11.01 11.06 0 -0.53(-4.57%)
Aug 20, 2013 11.90 11.90 11.43 11.59 9,647 +0.32(+2.84%)
Aug 19, 2013 11.24 11.53 11.24 11.27 10,033 -0.05(-0.44%)
Aug 16, 2013 11.24 11.36 11.21 11.32 0 +0.03(+0.27%)
Aug 15, 2013 12.06 12.17 11.29 11.29 17,943 -0.78(-6.46%)
Aug 14, 2013 12.40 12.46 12.03 12.07 10,361 -0.30(-2.43%)
Aug 13, 2013 13.00 13.00 12.27 12.37 11,556 -0.59(-4.55%)
Aug 12, 2013 12.53 12.96 12.53 12.96 1,232 +0.34(+2.69%)
Aug 09, 2013 13.02 13.20 12.62 12.62 40,299 -0.32(-2.47%)
Aug 08, 2013 12.88 13.14 12.86 12.94 11,513 +0.13(+1.01%)
Aug 07, 2013 12.53 12.99 12.53 12.81 8,612 +0.31(+2.48%)
Aug 06, 2013 12.60 12.60 12.50 12.50 2,688 -0.31(-2.42%)
Aug 05, 2013 12.79 13.06 12.70 12.81 4,897 +0.08(+0.63%)
Aug 02, 2013 12.72 12.80 12.55 12.73 23,701 -0.05(-0.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.