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, 2016 5.030 5.105 4.860 5.040 507,196 +0.02(+0.40%)
Oct 28, 2016 5.110 5.200 4.980 5.020 291,541 -0.09(-1.76%)
Oct 27, 2016 5.510 5.550 4.970 5.110 469,645 -0.31(-5.72%)
Oct 26, 2016 5.660 5.890 5.320 5.420 406,781 -0.27(-4.75%)
Oct 25, 2016 5.900 5.965 5.670 5.690 262,108 -0.21(-3.56%)
Oct 24, 2016 5.870 5.915 5.700 5.900 314,695 +0.09(+1.55%)
Oct 21, 2016 6.000 6.110 5.780 5.810 335,176 -0.27(-4.44%)
Oct 20, 2016 6.160 6.260 6.015 6.080 257,019 -0.09(-1.46%)
Oct 19, 2016 6.270 6.280 5.730 6.170 550,849 -0.11(-1.75%)
Oct 18, 2016 6.300 6.425 6.230 6.280 172,028 +0.04(+0.64%)
Oct 17, 2016 6.220 6.310 6.110 6.240 238,890 -0.08(-1.27%)
Oct 14, 2016 6.810 6.820 6.250 6.320 311,968 -0.37(-5.53%)
Oct 13, 2016 6.550 6.890 6.530 6.690 261,809 +0.02(+0.30%)
Oct 12, 2016 6.980 7.149 6.520 6.670 343,432 -0.31(-4.44%)
Oct 11, 2016 7.250 7.250 6.744 6.980 373,742 -0.38(-5.16%)
Oct 10, 2016 7.260 7.540 7.230 7.360 214,154 +0.17(+2.36%)
Oct 07, 2016 7.280 7.330 7.120 7.190 268,449 -0.11(-1.51%)
Oct 06, 2016 7.550 7.630 7.240 7.300 376,475 -0.33(-4.33%)
Oct 05, 2016 7.370 7.920 7.330 7.630 400,379 +0.30(+4.09%)
Oct 04, 2016 7.470 7.520 7.240 7.330 257,395 -0.16(-2.14%)
Oct 03, 2016 7.170 7.520 7.160 7.490 351,763 +0.33(+4.61%)
Sep 30, 2016 7.260 7.300 6.960 7.160 651,911 -0.07(-0.97%)
Sep 29, 2016 7.790 7.840 7.180 7.230 530,737 -0.61(-7.78%)
Sep 28, 2016 7.960 8.000 7.660 7.840 476,796 -0.13(-1.63%)
Sep 27, 2016 7.920 8.460 7.830 7.970 487,687 +0.03(+0.38%)
Sep 26, 2016 8.340 8.350 7.890 7.940 454,111 -0.46(-5.48%)
Sep 23, 2016 8.770 8.980 8.100 8.400 632,732 -0.46(-5.19%)
Sep 22, 2016 8.200 8.980 7.820 8.860 949,389 +0.70(+8.58%)
Sep 21, 2016 7.700 8.500 7.700 8.160 1,053,316 +0.72(+9.68%)
Sep 20, 2016 7.540 7.700 7.340 7.440 452,888 -0.10(-1.33%)
Sep 19, 2016 6.850 7.660 6.765 7.540 570,882 +0.73(+10.72%)
Sep 16, 2016 6.780 7.019 6.670 6.810 275,919 +0.03(+0.44%)
Sep 15, 2016 7.140 7.220 6.700 6.780 289,093 -0.33(-4.64%)
Sep 14, 2016 6.800 7.290 6.800 7.110 375,149 +0.31(+4.56%)
Sep 13, 2016 7.050 7.110 6.430 6.800 321,889 -0.35(-4.90%)
Sep 12, 2016 6.610 7.260 6.601 7.150 390,158 +0.46(+6.88%)
Sep 09, 2016 7.060 7.360 6.680 6.690 385,244 -0.46(-6.43%)
Sep 08, 2016 6.810 7.330 6.740 7.150 480,904 +0.34(+4.99%)
Sep 07, 2016 6.560 6.839 6.480 6.810 432,284 +0.33(+5.09%)
Sep 06, 2016 6.350 6.750 6.265 6.480 345,244 +0.16(+2.53%)
Sep 02, 2016 6.500 6.320 6.320 6.320 302,000 -0.13(-2.02%)
Sep 01, 2016 6.120 6.550 6.120 6.450 474,891 +0.36(+5.91%)
Aug 31, 2016 6.160 6.200 5.935 6.090 195,090 -0.09(-1.46%)
Aug 30, 2016 5.890 6.200 5.810 6.180 240,671 +0.27(+4.57%)
Aug 29, 2016 5.600 6.090 5.470 5.910 209,214 +0.36(+6.49%)
Aug 26, 2016 5.650 5.800 5.420 5.550 196,985 -0.06(-1.07%)
Aug 25, 2016 5.730 5.880 5.510 5.610 242,791 -0.12(-2.09%)
Aug 24, 2016 6.190 6.470 5.696 5.730 347,785 -0.46(-7.43%)
Aug 23, 2016 6.210 6.230 6.070 6.190 134,880 +0.04(+0.65%)
Aug 22, 2016 6.140 6.280 6.009 6.150 181,932 +0.05(+0.82%)
Aug 19, 2016 6.020 6.200 5.985 6.100 117,004 +0.06(+0.99%)
Aug 18, 2016 6.070 6.155 5.950 6.040 137,492 -0.05(-0.82%)
Aug 17, 2016 6.110 6.196 5.850 6.090 308,828 -0.03(-0.49%)
Aug 16, 2016 6.440 6.440 6.100 6.120 207,187 -0.32(-4.97%)
Aug 15, 2016 6.380 6.560 6.190 6.440 474,378 +0.10(+1.58%)
Aug 12, 2016 6.200 6.385 6.150 6.340 219,072 +0.13(+2.09%)
Aug 11, 2016 6.160 6.230 6.000 6.210 284,268 +0.13(+2.14%)
Aug 10, 2016 6.220 6.290 6.030 6.080 219,838 -0.16(-2.56%)
Aug 09, 2016 6.070 6.330 5.800 6.240 244,382 +0.22(+3.65%)
Aug 08, 2016 6.340 6.560 6.010 6.020 325,309 -0.29(-4.60%)
Aug 05, 2016 5.750 6.681 5.580 6.310 1,255,494 +0.73(+13.08%)
Aug 04, 2016 5.620 5.840 5.490 5.580 306,636 -0.03(-0.53%)
Aug 03, 2016 5.090 5.610 5.090 5.610 332,102 +0.48(+9.36%)
Aug 02, 2016 5.240 5.310 5.040 5.130 198,803 -0.11(-2.10%)
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.