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 (%)
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%)
Mar 01, 2017 1.480 1.560 1.480 1.500 490,955 +0.02(+1.35%)
Feb 28, 2017 1.560 1.560 1.480 1.480 305,602 -0.07(-4.52%)
Feb 27, 2017 1.500 1.560 1.490 1.550 1,082,029 +0.07(+4.73%)
Feb 24, 2017 1.450 1.510 1.420 1.480 710,073 +0.03(+2.07%)
Feb 23, 2017 1.440 1.470 1.440 1.450 208,680 +0.01(+0.69%)
Feb 22, 2017 1.480 1.520 1.440 1.440 557,131 -0.06(-4.00%)
Feb 21, 2017 1.520 1.530 1.490 1.500 321,939 -0.02(-1.32%)
Feb 17, 2017 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 16, 2017 1.600 1.645 1.470 1.480 1,978,673 -0.12(-7.50%)
Feb 15, 2017 1.530 1.620 1.530 1.600 1,021,798 +0.05(+3.23%)
Feb 14, 2017 1.500 1.550 1.480 1.550 596,134 +0.04(+2.65%)
Feb 13, 2017 1.540 1.540 1.480 1.510 465,984 -0.01(-0.66%)
Feb 10, 2017 1.520 1.580 1.500 1.520 842,102 +0.01(+0.66%)
Feb 09, 2017 1.480 1.550 1.480 1.510 451,459 +0.02(+1.34%)
Feb 08, 2017 1.510 1.530 1.450 1.490 743,395 -0.04(-2.61%)
Feb 07, 2017 1.570 1.575 1.510 1.530 800,789 -0.04(-2.55%)
Feb 06, 2017 1.560 1.570 1.540 1.570 403,982 +0.01(+0.64%)
Feb 03, 2017 1.590 1.590 1.520 1.560 774,671 -0.01(-0.64%)
Feb 02, 2017 1.640 1.642 1.560 1.570 372,266 -0.06(-3.68%)
Feb 01, 2017 1.590 1.670 1.570 1.630 1,423,822 +0.05(+3.16%)
Jan 31, 2017 1.550 1.600 1.500 1.580 839,137 +0.06(+3.95%)
Jan 30, 2017 1.580 1.580 1.510 1.520 421,454 -0.06(-3.80%)
Jan 27, 2017 1.580 1.597 1.540 1.580 435,336 +0.01(+0.64%)
Jan 26, 2017 1.600 1.614 1.550 1.570 597,097 -0.04(-2.48%)
Jan 25, 2017 1.630 1.640 1.550 1.610 946,668 +0.00(+0.00%)
Jan 24, 2017 1.530 1.675 1.510 1.610 1,825,847 +0.08(+5.23%)
Jan 23, 2017 1.560 1.610 1.510 1.530 622,994 -0.03(-1.92%)
Jan 20, 2017 1.550 1.605 1.550 1.560 408,925 +0.01(+0.65%)
Jan 19, 2017 1.660 1.660 1.550 1.550 759,137 -0.10(-6.06%)
Jan 18, 2017 1.670 1.680 1.590 1.650 741,185 -0.04(-2.37%)
Jan 17, 2017 1.640 1.710 1.550 1.690 1,595,293 +0.06(+3.68%)
Jan 13, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Jan 12, 2017 1.600 1.610 1.540 1.600 829,954 -0.01(-0.62%)
Jan 11, 2017 1.770 1.770 1.560 1.610 1,737,962 -0.13(-7.47%)
Jan 10, 2017 1.690 1.850 1.670 1.740 2,431,451 +0.05(+2.96%)
Jan 09, 2017 1.680 1.710 1.620 1.690 416,510 +0.01(+0.60%)
Jan 06, 2017 1.660 1.720 1.630 1.680 907,999 +0.04(+2.44%)
Jan 05, 2017 1.740 1.750 1.620 1.640 912,906 -0.11(-6.29%)
Jan 04, 2017 1.680 1.800 1.620 1.750 2,373,986 +0.05(+2.94%)
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.