OvaScience, Inc. (3OS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:01PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.3360 | 3.4500 | 3.3360 | 3.4500 | 3.4500 | 150 |
| 30 Apr 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 29 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 26 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 25 Apr 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 24 Apr 2024 | 3.1600 | 3.2820 | 3.1600 | 3.2560 | 3.2560 | 300 |
| 23 Apr 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| 22 Apr 2024 | 2.8780 | 2.9940 | 2.8780 | 2.9940 | 2.9940 | 200 |
| 19 Apr 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 18 Apr 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| 17 Apr 2024 | 3.1180 | 3.1180 | 3.0540 | 3.0540 | 3.0540 | 650 |
| 16 Apr 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 15 Apr 2024 | 3.3380 | 3.3740 | 3.3380 | 3.3740 | 3.3740 | 100 |
| 12 Apr 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 400 |
| 11 Apr 2024 | 3.4200 | 3.5560 | 3.4200 | 3.5560 | 3.5560 | 500 |
| 10 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 Apr 2024 | 3.5600 | 3.5600 | 3.5560 | 3.5560 | 3.5560 | 2,050 |
| 05 Apr 2024 | 4.1080 | 4.1080 | 3.5180 | 3.5180 | 3.5180 | 150 |
| 04 Apr 2024 | 4.6740 | 4.8000 | 4.6740 | 4.8000 | 4.8000 | 100 |
| 03 Apr 2024 | 4.6200 | 4.9260 | 4.6200 | 4.9260 | 4.9260 | 980 |
| 02 Apr 2024 | 4.8100 | 5.3500 | 4.8100 | 5.1350 | 5.1350 | 1,450 |
| 28 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 27 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 25 Mar 2024 | 3.3000 | 3.5400 | 3.3000 | 3.5400 | 3.5400 | 1,520 |
| 22 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 21 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 20 Mar 2024 | 3.4200 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 570 |
| 19 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 18 Mar 2024 | 3.2800 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 2,004 |
| 15 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 14 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 13 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 12 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 11 Mar 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 200 |
| 08 Mar 2024 | 3.1400 | 3.2800 | 3.1400 | 3.2600 | 3.2600 | 409 |
| 07 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 06 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 05 Mar 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 200 |
| 04 Mar 2024 | 3.3400 | 3.3400 | 2.9600 | 3.0000 | 3.0000 | 1,730 |
| 01 Mar 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 329 |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Feb 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 1,200 |
| 27 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 26 Feb 2024 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | 200 |
| 23 Feb 2024 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 200 |
| 22 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 21 Feb 2024 | 3.3600 | 3.5800 | 3.3600 | 3.5800 | 3.5800 | 300 |
| 20 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 19 Feb 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 1,400 |
| 16 Feb 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 750 |
| 15 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 14 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 13 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 12 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 100 |
| 09 Feb 2024 | 3.8000 | 4.1200 | 3.8000 | 3.8200 | 3.8200 | 670 |
| 08 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 07 Feb 2024 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 100 |
| 06 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 02 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 31 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 30 Jan 2024 | 3.5400 | 4.3400 | 3.2600 | 3.3000 | 3.3000 | 820 |
| 29 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 500 |
| 26 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 25 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 24 Jan 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 94 |
| 23 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 Jan 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6800 | 3.6800 | 137 |
| 18 Jan 2024 | 3.7400 | 3.7400 | 3.5800 | 3.5800 | 3.5800 | 1,000 |
| 17 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 12 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 11 Jan 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 814 |
| 10 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 09 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 08 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 05 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 04 Jan 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 718 |
| 03 Jan 2024 | 3.9600 | 4.3200 | 3.9600 | 4.3200 | 4.3200 | 103 |
| 02 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 29 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 28 Dec 2023 | 4.2600 | 4.5400 | 3.9600 | 3.9600 | 3.9600 | 1,025 |
| 27 Dec 2023 | 3.9800 | 4.4400 | 3.9000 | 4.4400 | 4.4400 | 2,600 |
| 22 Dec 2023 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 900 |
| 21 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 20 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 200 |
| 19 Dec 2023 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | 100 |
| 18 Dec 2023 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 100 |
| 15 Dec 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 50 |
| 14 Dec 2023 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 100 |
| 13 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 12 Dec 2023 | 2.8600 | 3.3200 | 2.8600 | 3.3200 | 3.3200 | 200 |
| 11 Dec 2023 | 2.9200 | 2.9200 | 2.6800 | 2.7600 | 2.7600 | 300 |
| 08 Dec 2023 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 700 |
| 07 Dec 2023 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.