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

Organovo Holdings (NQ: ONVO )

1.030 -0.050 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2022 2.940 3.200 2.940 3.120 24,215 +0.20(+6.85%)
Jan 28, 2022 2.690 2.998 2.670 2.920 21,537 +0.18(+6.57%)
Jan 27, 2022 3.010 3.029 2.681 2.740 27,934 -0.21(-7.12%)
Jan 26, 2022 3.180 3.200 2.888 2.950 56,556 -0.22(-6.94%)
Jan 25, 2022 2.800 3.200 2.800 3.170 36,039 +0.26(+8.93%)
Jan 24, 2022 2.750 2.960 2.560 2.910 114,009 +0.12(+4.30%)
Jan 21, 2022 2.910 3.010 2.710 2.790 86,282 -0.11(-3.79%)
Jan 20, 2022 3.100 3.250 2.880 2.900 72,889 -0.17(-5.54%)
Jan 19, 2022 3.320 3.430 3.070 3.070 75,907 -0.28(-8.36%)
Jan 18, 2022 3.730 3.770 3.310 3.350 91,231 -0.39(-10.43%)
Jan 14, 2022 3.740 0 +0.03(+0.81%)
Jan 13, 2022 3.970 3.980 3.710 3.710 54,820 -0.24(-6.08%)
Jan 12, 2022 4.110 4.110 3.875 3.950 55,071 +0.13(+3.40%)
Jan 11, 2022 3.750 3.880 3.662 3.820 39,938 +0.06(+1.60%)
Jan 10, 2022 3.710 3.889 3.600 3.760 92,183 -0.04(-1.05%)
Jan 07, 2022 3.810 3.950 3.730 3.800 33,409 +0.03(+0.80%)
Jan 06, 2022 3.630 3.923 3.560 3.770 47,637 +0.16(+4.43%)
Jan 05, 2022 3.910 4.020 3.600 3.610 57,246 -0.29(-7.44%)
Jan 04, 2022 4.390 4.480 3.850 3.900 74,887 -0.40(-9.30%)
Jan 03, 2022 3.730 4.405 3.730 4.300 201,462 +0.67(+18.46%)
Dec 31, 2021 3.810 3.900 3.630 3.630 82,050 -0.17(-4.47%)
Dec 30, 2021 3.740 3.960 3.713 3.800 94,818 +0.03(+0.80%)
Dec 29, 2021 3.840 3.940 3.760 3.770 83,451 -0.10(-2.58%)
Dec 28, 2021 3.820 3.920 3.800 3.870 160,255 +0.00(+0.00%)
Dec 27, 2021 4.000 4.000 3.820 3.870 139,991 -0.15(-3.73%)
Dec 23, 2021 4.010 4.100 3.980 4.020 38,537 +0.01(+0.25%)
Dec 22, 2021 3.910 4.150 3.850 4.010 75,085 +0.06(+1.52%)
Dec 21, 2021 3.970 4.050 3.870 3.950 64,417 -0.02(-0.50%)
Dec 20, 2021 4.010 4.030 3.910 3.970 39,063 -0.16(-3.87%)
Dec 17, 2021 3.950 4.300 3.890 4.130 40,709 +0.12(+2.99%)
Dec 16, 2021 4.180 4.220 4.010 4.010 35,035 -0.14(-3.37%)
Dec 15, 2021 4.100 4.190 3.810 4.150 64,208 +0.05(+1.22%)
Dec 14, 2021 4.260 4.390 4.080 4.100 52,451 -0.24(-5.53%)
Dec 13, 2021 4.500 4.560 4.280 4.340 66,466 -0.16(-3.56%)
Dec 10, 2021 4.560 4.620 4.500 4.500 23,744 -0.07(-1.53%)
Dec 09, 2021 5.000 5.000 4.550 4.570 49,600 -0.38(-7.68%)
Dec 08, 2021 4.700 5.200 4.679 4.950 67,113 +0.22(+4.65%)
Dec 07, 2021 4.500 4.880 4.410 4.730 68,824 +0.35(+7.99%)
Dec 06, 2021 4.400 4.550 4.300 4.380 58,413 -0.02(-0.45%)
Dec 03, 2021 4.540 4.700 4.250 4.400 67,829 -0.12(-2.65%)
Dec 02, 2021 4.590 4.730 4.470 4.520 53,379 -0.08(-1.74%)
Dec 01, 2021 4.860 4.980 4.600 4.600 53,584 -0.19(-3.97%)
Nov 30, 2021 4.990 5.102 4.700 4.790 79,863 -0.20(-4.01%)
Nov 29, 2021 4.800 5.440 4.740 4.990 132,848 +0.28(+5.94%)
Nov 26, 2021 4.770 4.770 4.540 4.710 44,659 -0.08(-1.67%)
Nov 24, 2021 4.660 4.900 4.590 4.790 38,342 +0.05(+1.05%)
Nov 23, 2021 4.790 4.840 4.410 4.740 96,069 -0.01(-0.21%)
Nov 22, 2021 5.120 5.120 4.650 4.750 88,285 -0.28(-5.57%)
Nov 19, 2021 5.010 5.260 4.870 5.030 73,626 -0.02(-0.40%)
Nov 18, 2021 5.240 5.120 5.050 5.050 62,923 -0.22(-4.17%)
Nov 17, 2021 5.440 5.520 5.150 5.270 60,256 -0.17(-3.13%)
Nov 16, 2021 5.400 5.600 5.180 5.440 124,868 -0.02(-0.37%)
Nov 15, 2021 5.730 5.740 5.400 5.460 127,351 -0.23(-4.04%)
Nov 12, 2021 5.700 5.810 5.680 5.690 55,188 -0.03(-0.52%)
Nov 11, 2021 5.950 5.970 5.720 5.720 87,448 -0.28(-4.67%)
Nov 10, 2021 6.040 6.000 50,810 -0.14(-2.28%)
Nov 09, 2021 6.040 6.200 6.010 6.140 25,931 +0.10(+1.66%)
Nov 08, 2021 6.080 6.090 5.960 6.040 60,914 +0.00(+0.00%)
Nov 05, 2021 6.490 6.490 6.040 6.040 93,435 -0.41(-6.36%)
Nov 04, 2021 6.290 6.590 6.290 6.450 47,300 +0.17(+2.71%)
Nov 03, 2021 6.270 6.410 6.210 6.280 29,226 +0.02(+0.32%)
Nov 02, 2021 6.370 6.400 6.130 6.260 30,432 -0.10(-1.57%)
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.