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 (%)
Jul 29, 2022 2.940 2.980 2.832 2.940 11,639 +0.00(+0.00%)
Jul 28, 2022 3.030 3.040 2.920 2.940 11,886 -0.10(-3.29%)
Jul 27, 2022 2.880 3.050 2.870 3.040 13,659 +0.15(+5.19%)
Jul 26, 2022 2.970 3.020 2.800 2.890 18,516 -0.13(-4.30%)
Jul 25, 2022 2.920 3.070 2.900 3.020 17,607 +0.15(+5.23%)
Jul 22, 2022 2.980 3.090 2.830 2.870 21,369 -0.11(-3.69%)
Jul 21, 2022 3.000 3.080 2.900 2.980 18,472 -0.04(-1.32%)
Jul 20, 2022 2.870 3.060 2.870 3.020 29,501 +0.11(+3.78%)
Jul 19, 2022 2.800 3.140 2.800 2.910 30,302 +0.13(+4.68%)
Jul 18, 2022 2.760 2.960 2.760 2.780 28,079 +0.07(+2.58%)
Jul 15, 2022 3.010 3.050 2.650 2.710 73,690 -0.42(-13.42%)
Jul 14, 2022 3.300 3.490 3.080 3.130 79,098 -0.27(-7.94%)
Jul 13, 2022 3.420 3.630 3.270 3.400 265,273 +0.00(+0.00%)
Jul 12, 2022 2.900 3.420 2.870 3.400 194,290 +0.25(+7.94%)
Jul 11, 2022 2.980 3.180 2.920 3.150 256,223 +0.05(+1.61%)
Jul 08, 2022 2.490 3.630 2.460 3.100 3,558,222 +0.70(+29.17%)
Jul 07, 2022 2.130 2.440 2.130 2.400 53,636 +0.27(+12.68%)
Jul 06, 2022 1.820 2.160 1.811 2.130 68,010 +0.32(+17.68%)
Jul 05, 2022 1.760 1.860 1.760 1.810 18,163 +0.05(+2.84%)
Jul 01, 2022 1.883 1.883 1.750 1.760 11,828 -0.01(-0.56%)
Jun 30, 2022 1.730 1.790 1.710 1.770 15,979 -0.00(-0.28%)
Jun 29, 2022 1.730 1.790 1.730 1.775 10,481 +0.06(+3.80%)
Jun 28, 2022 1.760 1.930 1.710 1.710 31,917 -0.12(-6.56%)
Jun 27, 2022 1.790 1.865 1.770 1.830 12,113 +0.06(+3.39%)
Jun 24, 2022 1.890 1.900 1.770 1.770 37,248 -0.11(-5.85%)
Jun 23, 2022 1.800 1.901 1.800 1.880 30,369 -0.01(-0.53%)
Jun 22, 2022 2.000 2.000 1.730 1.890 92,061 -0.11(-5.50%)
Jun 21, 2022 1.910 2.010 1.910 2.000 20,295 +0.12(+6.38%)
Jun 17, 2022 1.870 1.910 1.840 1.880 21,954 -0.01(-0.53%)
Jun 16, 2022 1.920 2.005 1.774 1.890 65,365 -0.13(-6.44%)
Jun 15, 2022 2.050 2.060 1.990 2.020 18,361 +0.06(+3.06%)
Jun 14, 2022 2.020 2.020 1.933 1.960 16,658 -0.02(-1.01%)
Jun 13, 2022 2.070 2.070 1.980 1.980 60,484 -0.11(-5.26%)
Jun 10, 2022 2.030 2.270 2.030 2.090 43,562 +0.00(+0.00%)
Jun 09, 2022 2.240 2.240 2.020 2.090 54,594 -0.17(-7.52%)
Jun 08, 2022 2.260 2.260 2.180 2.260 43,277 +0.04(+1.80%)
Jun 07, 2022 2.400 2.417 2.220 2.220 21,338 -0.09(-3.90%)
Jun 06, 2022 2.330 2.340 2.300 2.310 11,494 -0.03(-1.28%)
Jun 03, 2022 2.330 2.350 2.290 2.340 26,528 -0.03(-1.27%)
Jun 02, 2022 2.390 2.404 2.330 2.370 11,542 -0.06(-2.43%)
Jun 01, 2022 2.390 2.540 2.390 2.429 6,752 +0.02(+0.79%)
May 31, 2022 2.400 2.540 2.400 2.410 20,274 +0.01(+0.42%)
May 27, 2022 2.332 2.493 2.330 2.400 26,104 +0.07(+3.00%)
May 26, 2022 2.350 2.400 2.300 2.330 14,835 -0.03(-1.27%)
May 25, 2022 2.390 2.410 2.300 2.360 9,309 -0.06(-2.60%)
May 24, 2022 2.440 2.535 2.390 2.423 7,353 -0.09(-3.46%)
May 23, 2022 2.470 2.580 2.470 2.510 11,010 +0.04(+1.62%)
May 20, 2022 2.710 2.790 2.360 2.470 31,416 -0.32(-11.47%)
May 19, 2022 2.690 2.790 2.690 2.790 12,833 +0.12(+4.49%)
May 18, 2022 2.710 2.730 2.660 2.670 14,462 -0.04(-1.48%)
May 17, 2022 2.740 2.820 2.630 2.710 19,155 +0.15(+5.86%)
May 16, 2022 2.580 2.590 2.514 2.560 12,345 +0.01(+0.39%)
May 13, 2022 2.430 2.580 2.420 2.550 35,440 +0.13(+5.37%)
May 12, 2022 2.250 2.470 2.240 2.420 39,324 +0.10(+4.31%)
May 11, 2022 2.390 2.545 2.290 2.320 25,856 -0.07(-3.02%)
May 10, 2022 2.470 2.470 2.250 2.392 19,916 -0.06(-2.36%)
May 09, 2022 2.540 2.630 2.410 2.450 56,455 -0.20(-7.55%)
May 06, 2022 2.650 2.810 2.600 2.650 17,670 -0.09(-3.28%)
May 05, 2022 2.790 2.800 2.650 2.740 21,178 -0.07(-2.49%)
May 04, 2022 2.840 2.840 2.650 2.810 21,121 +0.00(+0.00%)
May 03, 2022 2.910 2.910 2.750 2.810 13,689 -0.02(-0.53%)
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.