Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organovo Holdings (NQ: ONVO )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Dec 31, 2019 7.160 7.698 7.000 7.114 49,525 -0.08(-1.06%)
Dec 30, 2019 8.002 8.238 7.000 7.190 59,716 -0.81(-10.15%)
Dec 27, 2019 7.850 8.400 7.800 8.002 24,550 -0.12(-1.50%)
Dec 26, 2019 8.334 8.400 7.776 8.124 22,545 -0.27(-3.26%)
Dec 24, 2019 8.000 8.400 7.878 8.398 15,985 -0.20(-2.35%)
Dec 23, 2019 8.800 9.400 7.800 8.600 58,454 -0.41(-4.55%)
Dec 20, 2019 10.03 10.06 8.438 9.010 54,775 -1.03(-10.24%)
Dec 19, 2019 10.20 10.40 10.03 10.04 24,913 -0.36(-3.48%)
Dec 18, 2019 10.60 11.20 10.00 10.40 32,673 -0.29(-2.69%)
Dec 17, 2019 12.40 12.60 10.51 10.69 64,130 -1.71(-13.81%)
Dec 16, 2019 11.60 13.00 10.40 12.40 200,393 +2.49(+25.13%)
Dec 13, 2019 9.608 10.20 9.608 9.910 15,945 -0.19(-1.88%)
Dec 12, 2019 10.00 10.20 9.640 10.10 17,791 +0.10(+1.00%)
Dec 11, 2019 9.200 10.20 9.200 10.00 20,953 +0.60(+6.38%)
Dec 10, 2019 9.400 9.600 9.400 9.400 24,334 -0.20(-2.10%)
Dec 09, 2019 9.850 10.20 9.252 9.602 14,111 -0.25(-2.54%)
Dec 06, 2019 9.836 10.00 9.720 9.852 10,240 +0.03(+0.33%)
Dec 05, 2019 10.10 10.26 9.700 9.820 14,985 -0.30(-2.98%)
Dec 04, 2019 9.908 10.20 9.870 10.12 11,632 +0.30(+3.08%)
Dec 03, 2019 9.968 10.24 9.600 9.820 13,204 -0.38(-3.73%)
Dec 02, 2019 10.40 10.40 9.800 10.20 25,464 +0.12(+1.17%)
Nov 29, 2019 9.500 10.30 9.460 10.08 43,695 +0.59(+6.24%)
Nov 27, 2019 9.472 9.782 9.160 9.490 27,600 -0.11(-1.15%)
Nov 26, 2019 9.200 9.800 9.000 9.600 29,180 +0.18(+1.95%)
Nov 25, 2019 9.000 9.770 9.000 9.416 24,412 +0.32(+3.47%)
Nov 22, 2019 9.000 9.106 8.600 9.100 29,490 +0.49(+5.64%)
Nov 21, 2019 9.800 9.900 8.400 8.614 37,296 -0.89(-9.33%)
Nov 20, 2019 10.00 10.40 9.400 9.500 46,762 -0.25(-2.60%)
Nov 19, 2019 9.200 10.00 9.162 9.754 72,769 +0.62(+6.81%)
Nov 18, 2019 9.000 9.796 8.800 9.132 79,179 +0.40(+4.56%)
Nov 15, 2019 7.400 9.000 7.342 8.734 74,890 +1.06(+13.75%)
Nov 14, 2019 7.400 7.884 7.400 7.678 16,122 +0.28(+3.76%)
Nov 13, 2019 7.716 8.000 7.400 7.400 16,314 -0.43(-5.54%)
Nov 12, 2019 7.600 8.200 7.600 7.834 17,945 +0.22(+2.94%)
Nov 11, 2019 7.402 7.800 7.204 7.610 12,450 -0.22(-2.83%)
Nov 08, 2019 7.300 7.920 7.204 7.832 22,720 +0.11(+1.45%)
Nov 07, 2019 7.980 8.096 7.640 7.720 13,652 +0.12(+1.58%)
Nov 06, 2019 8.000 8.400 7.400 7.600 31,988 -0.37(-4.69%)
Nov 05, 2019 8.350 8.480 7.442 7.974 34,252 -0.03(-0.40%)
Nov 04, 2019 8.294 8.358 7.300 8.006 63,023 +0.12(+1.50%)
Nov 01, 2019 6.200 7.960 6.132 7.888 129,890 +1.89(+31.47%)
Oct 31, 2019 5.800 6.200 5.800 6.000 22,039 +0.21(+3.63%)
Oct 30, 2019 5.420 6.000 5.420 5.790 23,158 -0.01(-0.17%)
Oct 29, 2019 5.400 5.800 5.400 5.800 28,349 +0.37(+6.85%)
Oct 28, 2019 5.240 5.698 5.172 5.428 30,321 +0.19(+3.59%)
Oct 25, 2019 5.400 5.400 5.100 5.240 18,675 -0.14(-2.57%)
Oct 24, 2019 5.300 5.474 5.190 5.378 10,111 +0.16(+2.99%)
Oct 23, 2019 5.400 5.402 5.102 5.222 21,248 -0.25(-4.60%)
Oct 22, 2019 5.624 5.790 5.226 5.474 27,588 -0.13(-2.25%)
Oct 21, 2019 5.600 5.800 5.600 5.600 7,309 -0.02(-0.28%)
Oct 18, 2019 5.660 5.816 5.600 5.616 8,005 -0.08(-1.47%)
Oct 17, 2019 5.652 5.858 5.650 5.700 9,764 +0.02(+0.32%)
Oct 16, 2019 5.820 5.968 5.600 5.682 23,394 -0.22(-3.79%)
Oct 15, 2019 5.670 6.200 5.600 5.906 24,045 -0.03(-0.57%)
Oct 14, 2019 5.608 5.994 5.452 5.940 22,418 +0.34(+6.07%)
Oct 11, 2019 5.444 5.652 5.406 5.600 8,935 +0.20(+3.70%)
Oct 10, 2019 5.800 5.800 5.400 5.400 10,034 -0.09(-1.57%)
Oct 09, 2019 5.840 5.972 5.400 5.486 23,509 -0.31(-5.41%)
Oct 08, 2019 6.000 6.040 5.620 5.800 12,410 +0.00(+0.00%)
Oct 07, 2019 5.600 6.000 5.600 5.800 19,126 +0.20(+3.57%)
Oct 04, 2019 6.062 6.400 5.430 5.600 30,925 -0.46(-7.62%)
Oct 03, 2019 6.036 6.200 5.600 6.062 36,533 +0.46(+8.25%)
Oct 02, 2019 5.306 6.720 5.306 5.600 184,894 +0.31(+5.94%)
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.