Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

OvaScience, Inc. (3OS.F)

Compare
0.6440
-0.0165
(-2.50%)
At close: 8:00:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.64400.64400.64400.64400.6440500
Apr 2, 20250.66050.66050.66050.66050.6605-
Apr 1, 20250.67300.69000.67300.69000.6900500
Mar 31, 20250.70350.70350.70350.70350.7035-
Mar 28, 20250.76950.76950.76950.76950.7695-
Mar 27, 20250.74800.74800.74800.74800.7480-
Mar 26, 20250.74600.74600.74600.74600.7460-
Mar 25, 20250.75350.75350.75350.75350.7535-
Mar 24, 20250.75300.75300.75300.75300.7530-
Mar 21, 20250.73750.73750.73750.73750.7375-
Mar 20, 20250.74750.74750.74750.74750.7475-
Mar 19, 20250.76550.76550.76550.76550.7655-
Mar 18, 20250.77200.78000.77200.78000.7800500
Mar 17, 20250.75950.75950.75950.75950.7595-
Mar 14, 20250.76250.76250.76250.76250.7625-
Mar 13, 20250.73600.73600.73600.73600.7360-
Mar 12, 20250.72950.74450.72950.74450.74451,000
Mar 11, 20250.72650.72650.72650.72650.7265-
Mar 10, 20250.75900.75900.72850.72850.72851,000
Mar 7, 20250.75950.75950.75950.75950.7595-
Mar 6, 20250.74000.74600.74000.74600.74601,550
Mar 5, 20250.72800.72800.72800.72800.7280-
Mar 4, 20250.73800.74400.73800.74400.7440500
Mar 3, 20250.76900.76900.76900.76900.7690-
Feb 28, 20250.75200.76000.75200.76000.76001,000
Feb 27, 20250.78150.78150.78150.78150.7815-
Feb 26, 20250.76100.76100.76100.76100.7610-
Feb 25, 20250.82100.82100.79000.79000.7900500
Feb 24, 20250.84650.84650.84650.84650.8465-
Feb 21, 20250.85350.85350.85350.85350.8535-
Feb 20, 20250.87250.87250.87250.87250.8725-
Feb 19, 20250.87400.87400.87400.87400.8740-
Feb 18, 20250.88250.89900.88250.89900.89901,500
Feb 17, 20250.88000.88000.88000.88000.8800-
Feb 14, 20250.88150.88150.88150.88150.8815-
Feb 13, 20250.85250.85250.85250.85250.8525-
Feb 12, 20250.85550.85550.85550.85550.8555-
Feb 11, 20250.83700.85650.83700.85650.8565500
Feb 10, 20250.84000.84000.84000.84000.8400-
Feb 7, 20250.82850.88000.82850.88000.88001,400
Feb 6, 20250.89100.89100.89100.89100.8910-
Feb 5, 20250.88100.88100.88100.88100.8810-
Feb 4, 20250.87950.87950.87950.87950.8795-
Feb 3, 20250.86900.88600.86900.88600.88601,000
Jan 31, 20250.89300.90500.89300.90500.9050500
Jan 30, 20250.89250.89250.89250.89250.8925-
Jan 29, 20250.85600.85600.85600.85600.8560-
Jan 28, 20250.88750.91000.88750.91000.9100500
Jan 27, 20250.90450.90450.90450.90450.9045-
Jan 24, 20250.87200.87200.87200.87200.8720-
Jan 23, 20250.83800.83800.83800.83800.8380-
Jan 22, 20250.84150.84150.84150.84150.8415-
Jan 21, 20250.90000.90000.90000.90000.9000-
Jan 20, 20250.88750.88750.88750.88750.8875-
Jan 17, 20250.85650.85650.85650.85650.8565-
Jan 16, 20250.85900.85900.85900.85900.8590-
Jan 15, 20250.88200.88200.88200.88200.8820-
Jan 14, 20250.89000.89000.89000.89000.8900-
Jan 13, 20250.91550.91550.91550.91550.9155-
Jan 10, 20250.93700.93700.93700.93700.9370-
Jan 9, 20250.94500.94500.94500.94500.9450-
Jan 8, 20250.89400.89400.89400.89400.8940-
Jan 7, 20250.90050.93400.90050.93400.93401,750
Jan 6, 20250.90301.01500.90300.97450.97451,200
Jan 3, 20250.82550.88000.82550.88000.88001,000
Jan 2, 20250.78150.78150.78150.78150.7815-
Dec 30, 20240.78300.78300.78300.78300.7830-
Dec 27, 20240.84850.85950.84850.85950.8595963
Dec 23, 20240.70700.77600.70400.77600.77602,420
Dec 20, 20240.70400.70400.70400.70400.7040-
Dec 19, 20240.68000.68750.68000.68750.6875331
Dec 18, 20240.75450.75450.75450.75450.7545-
Dec 17, 20240.78400.80350.78400.80350.8035300
Dec 16, 20240.75350.75350.75350.75350.75353,000
Dec 13, 20240.78750.78750.78750.78750.7875-
Dec 12, 20240.78850.78850.78850.78850.7885-
Dec 11, 20240.83100.83100.83100.83100.8310-
Dec 10, 20240.85550.85550.85550.85550.8555-
Dec 9, 20240.85200.85200.85200.85200.8520-
Dec 6, 20240.82100.82100.82100.82100.8210-
Dec 5, 20240.82150.82150.82150.82150.8215-
Dec 4, 20240.82900.82900.82900.82900.8290-
Dec 3, 20240.90300.90300.85200.85200.85202,000
Dec 2, 20240.88900.88900.88900.88900.8890-
Nov 29, 20240.89650.89650.89650.89650.8965-
Nov 28, 20240.89800.89800.89800.89800.8980-
Nov 27, 20240.88600.88600.88600.88600.8860-
Nov 26, 20240.86350.86350.86350.86350.8635-
Nov 25, 20240.85800.85800.85800.85800.8580-
Nov 22, 20240.84300.84300.84300.84300.8430-
Nov 21, 20240.83300.83300.83300.83300.8330-
Nov 20, 20240.80950.83450.80950.83000.83005,840
Nov 19, 20240.77550.77550.77550.77550.7755-
Nov 18, 20240.83700.83700.83700.83700.8370-
Nov 15, 20240.88550.88550.83800.84000.84003,800
Nov 14, 20240.89800.89800.89800.89800.8980-
Nov 13, 20240.97400.97400.92000.94100.94106,750
Nov 12, 20241.02301.02301.02301.02301.0230-
Nov 11, 20241.01301.02001.01101.01101.01105,600
Nov 8, 20240.96100.99000.96100.99000.99003,400
Nov 7, 20240.94300.99650.94300.99650.99654,000
Nov 6, 20240.92600.92600.92600.92600.9260-
Nov 5, 20240.86600.86600.86600.86600.8660-
Nov 4, 20240.82000.84000.82000.84000.84001,000
Nov 1, 20240.83100.83100.83100.83100.8310-
Oct 31, 20240.87100.88100.87100.88100.88103,000
Oct 30, 20240.93100.93100.90000.90000.90003,100
Oct 29, 20241.06901.11901.06901.11901.1190155
Oct 28, 20241.03101.03101.02701.02701.027010,000
Oct 25, 20240.97050.97050.97050.97050.9705-
Oct 24, 20240.96901.02400.96900.97750.9775405
Oct 23, 20240.94901.02600.94901.02601.02605,540
Oct 22, 20240.99350.99350.97750.97750.97755,868
Oct 21, 20241.01101.01101.01101.01101.0110-
Oct 18, 20241.03401.03401.03401.03401.0340-
Oct 17, 20241.05001.17900.95501.07601.076012,108
Oct 16, 20241.50101.50101.04601.04601.046015,345
Oct 15, 20240.96200.96200.96200.96200.9620-
Oct 14, 20240.95250.95250.89850.89850.8985150
Oct 11, 20240.97101.00900.95801.00901.00905,554
Oct 10, 20241.18501.79500.98800.98800.98803,263
Oct 9, 20241.21801.21801.21801.21801.2180-
Oct 8, 20241.23601.23601.23601.23601.2360-
Oct 7, 20241.24601.24601.24601.24601.2460-
Oct 4, 20241.18701.25001.18701.25001.250044
Oct 3, 20241.16501.16501.16501.16501.1650-
Oct 2, 20241.14901.14901.14901.14901.1490-
Oct 1, 20241.20901.24001.20901.24001.2400100
Sep 30, 20241.17901.17901.17901.17901.1790-
Sep 27, 20241.12001.12001.12001.12001.1200-
Sep 26, 20241.12001.12001.12001.12001.1200-
Sep 25, 20241.12001.12001.12001.12001.1200-
Sep 24, 20241.12001.12001.12001.12001.1200-
Sep 23, 20241.16301.16301.16301.16301.1630-
Sep 20, 20241.21401.21401.21401.21401.2140-
Sep 19, 20241.20401.20401.20401.20401.2040-
Sep 18, 20241.30801.30801.30801.30801.3080-
Sep 17, 20241.17401.17401.17401.17401.1740-
Sep 16, 20241.25801.25801.25801.25801.2580-
Sep 13, 20241.15101.15101.15101.15101.1510-
Sep 12, 20241.20601.20601.20601.20601.2060-
Sep 11, 20241.14101.24401.14101.24401.2440200
Sep 10, 20241.11001.11001.11001.11001.1100-
Sep 9, 20241.07501.07501.07501.07501.0750-
Sep 6, 20241.07701.07701.07701.07701.0770-
Sep 5, 20241.02601.02601.02601.02601.0260-
Sep 4, 20241.01701.01701.01701.01701.0170-
Sep 3, 20241.11601.11601.11601.11601.1160-
Sep 2, 20241.11901.11901.11701.11701.1170-
Aug 30, 20241.17101.17101.17101.17101.1710-
Aug 29, 20241.15001.15001.15001.15001.1500-
Aug 28, 20241.14601.14601.14601.14601.1460-
Aug 27, 20241.22301.22301.22301.22301.2230-
Aug 26, 20241.23001.23001.23001.23001.2300-
Aug 23, 20241.26601.26601.26601.26601.2660-
Aug 22, 20241.28001.28001.28001.28001.2800-
Aug 21, 20241.20401.26901.20401.26901.26901,550
Aug 20, 20241.23001.23001.23001.23001.2300-
Aug 19, 20241.25901.25901.25901.25901.2590-
Aug 16, 20241.31601.46601.24701.32801.328010,850
Aug 15, 20241.03701.77801.03701.53901.539010,400
Aug 14, 20240.96301.18100.96301.18101.1810500
Aug 13, 20240.84951.06800.84951.06801.06801,550
Aug 12, 20241.00501.00501.00501.00501.0050-
Aug 9, 20241.18001.18201.18001.18201.1820395
Aug 8, 20241.23001.23001.23001.23001.2300-
Aug 7, 20241.36301.36301.36301.36301.3630-
Aug 6, 20241.21001.21001.21001.21001.2100-
Aug 5, 20241.35901.35901.34801.34801.3480750
Aug 2, 20241.55001.55001.53001.53001.5300755
Aug 1, 20241.59801.59801.59801.59801.5980-
Jul 31, 20241.62001.64701.62001.62001.6200900
Jul 30, 20241.65901.72001.65901.65901.6590892
Jul 29, 20241.52201.60001.52201.60001.6000600
Jul 26, 20241.54001.55601.53001.53001.53003,000
Jul 25, 20241.56501.56501.56501.56501.5650-
Jul 24, 20241.66001.66001.66001.66001.6600-
Jul 23, 20241.67401.67401.67401.67401.6740-
Jul 22, 20241.72301.72301.72301.72301.7230-
Jul 19, 20241.73601.83501.73601.83501.835050
Jul 18, 20241.87301.87301.87301.87301.8730-
Jul 17, 20241.98401.98401.98401.98401.9840-
Jul 16, 20241.98901.98901.98901.98901.9890-
Jul 15, 20241.99101.99101.99101.99101.9910-
Jul 12, 20241.94701.94701.94701.94701.9470-
Jul 11, 20241.92901.92901.92901.92901.9290-
Jul 10, 20241.93501.93501.93501.93501.9350-
Jul 9, 20241.93001.95301.93001.95301.95301,000
Jul 8, 20241.88701.88701.88701.88701.8870-
Jul 5, 20241.92501.96001.92501.96001.9600250
Jul 4, 20241.95501.95501.95501.95501.9550-
Jul 3, 20241.94901.94901.94901.94901.9490-
Jul 2, 20241.94101.94101.92001.92001.9200500
Jul 1, 20241.98601.98601.98601.98601.9860-
Jun 28, 20241.97702.11601.97702.11602.1160450
Jun 27, 20242.03002.03002.03002.03002.0300-
Jun 26, 20241.85801.85801.85801.85801.8580100
Jun 25, 20241.87101.98201.87101.92501.92502,450
Jun 24, 20241.81901.89101.81901.89101.8910300
Jun 21, 20241.81602.04001.81601.95001.95001,181
Jun 20, 20244.40004.74801.85001.85001.850035,636
Jun 19, 20243.50403.66003.32203.56003.56005,850
Jun 18, 20242.66402.66402.66402.66402.6640-
Jun 17, 20242.65602.65602.65602.65602.6560-
Jun 14, 20242.77002.77002.77002.77002.7700-
Jun 13, 20242.80402.80402.80402.80402.804025
Jun 12, 20242.84202.84202.84202.84202.8420-
Jun 11, 20242.88602.99602.88602.99602.99601,000
Jun 10, 20242.84402.94602.84402.87802.8780570
Jun 7, 20242.88802.89202.88802.89202.8920150
Jun 6, 20243.07603.07603.07603.07603.0760-
Jun 5, 20243.04003.04003.04003.04003.0400-
Jun 4, 20242.92602.92602.92602.92602.9260-
Jun 3, 20243.01203.01203.01203.01203.0120-
May 31, 20242.98202.98202.98202.98202.9820-
May 30, 20243.04803.04803.04803.04803.0480-
May 29, 20242.88602.88602.88602.88602.8860-
May 28, 20242.95002.95002.95002.95002.9500-
May 27, 20242.95403.02402.95403.02403.02401
May 24, 20242.93602.95402.93602.95402.954053
May 23, 20242.99602.99602.99602.99602.9960-
May 22, 20243.05803.05803.05803.05803.0580-
May 21, 20242.97002.97002.97002.97002.9700-
May 20, 20242.89003.00802.89003.00803.0080200
May 17, 20242.94802.94802.94802.94802.9480-
May 16, 20243.07203.07202.99602.99602.99602
May 15, 20243.10403.10403.10403.10403.1040-
May 14, 20243.00403.07603.00403.07603.0760300
May 13, 20242.98203.05202.98203.04203.0420325
May 10, 20243.19203.19203.06803.06803.0680100
May 9, 20243.18803.18803.18803.18803.1880-
May 8, 20243.38203.38203.38203.38203.3820-
May 7, 20243.42603.42603.42603.42603.4260-
May 6, 20243.39203.45403.39203.45403.4540100
May 3, 20243.27603.27603.27603.27603.2760-
May 2, 20243.33603.45003.33603.45003.4500150
Apr 30, 20243.17203.17203.17203.17203.1720-
Apr 29, 20243.27003.27003.27003.27003.2700-
Apr 26, 20243.21003.21003.21003.21003.2100-
Apr 25, 20243.16603.16603.16603.16603.1660-
Apr 24, 20243.16003.28203.16003.25603.2560300
Apr 23, 20243.00603.00603.00603.00603.0060-
Apr 22, 20242.87802.99402.87802.99402.9940200
Apr 19, 20242.92202.92202.92202.92202.9220-
Apr 18, 20243.01403.01403.01403.01403.0140-
Apr 17, 20243.11803.11803.05403.05403.0540650
Apr 16, 20243.10403.10403.10403.10403.1040-
Apr 15, 20243.33803.37403.33803.37403.3740100
Apr 12, 20243.55403.55403.55403.55403.5540400
Apr 11, 20243.42003.55603.42003.55603.5560500
Apr 10, 20243.49603.49603.49603.49603.4960-
Apr 9, 20243.68003.68003.68003.68003.6800-
Apr 8, 20243.56003.56003.55603.55603.55602,050
Apr 5, 20244.10804.10803.51803.51803.5180150
Apr 4, 20244.67404.80004.67404.80004.8000100
Apr 3, 20244.62004.92604.62004.92604.9260980

Related Tickers

CDIOW Cardio Diagnostics Holdings, Inc.
0.0275
-19.12%
 
HOTH Hoth Therapeutics, Inc.
0.9329
-4.65%
 
FATE Fate Therapeutics, Inc.
0.6800
-11.69%
 
ALLO Allogene Therapeutics, Inc.
1.3800
-4.17%
 
CABA Cabaletta Bio, Inc.
1.1900
-4.03%
 
GOVX GeoVax Labs, Inc.
1.1000
-6.78%
 
ONCO Onconetix, Inc.
0.0759
-4.29%
 
IVVD Invivyd, Inc.
0.5500
-5.03%
 
THTX Theratechnologies Inc.
1.4100
-4.08%
 
BLUE bluebird bio, Inc.
4.8900
-2.78%