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

Organovo Holdings (NQ: ONVO )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2023 1.050 1.080 1.050 1.060 15,761 +0.01(+0.95%)
Oct 30, 2023 1.100 1.100 1.050 1.050 11,454 -0.04(-3.67%)
Oct 27, 2023 1.110 1.140 1.070 1.090 10,832 -0.03(-2.68%)
Oct 26, 2023 1.130 1.140 1.070 1.120 21,443 +0.01(+0.90%)
Oct 25, 2023 1.160 1.190 1.110 1.110 30,142 -0.04(-3.48%)
Oct 24, 2023 1.180 1.190 1.133 1.150 19,044 -0.03(-2.65%)
Oct 23, 2023 1.180 1.210 1.160 1.181 20,760 +0.00(+0.11%)
Oct 20, 2023 1.230 1.230 1.180 1.180 14,469 -0.04(-3.28%)
Oct 19, 2023 1.260 1.260 1.220 1.220 21,405 -0.03(-2.70%)
Oct 18, 2023 1.250 1.285 1.250 1.254 11,294 -0.03(-2.05%)
Oct 17, 2023 1.250 1.430 1.250 1.280 98,146 +0.03(+2.40%)
Oct 16, 2023 1.230 1.280 1.221 1.250 22,330 +0.02(+1.63%)
Oct 13, 2023 1.250 1.271 1.230 1.230 22,958 -0.04(-3.53%)
Oct 12, 2023 1.270 1.279 1.260 1.275 13,122 +0.02(+2.00%)
Oct 11, 2023 1.220 1.318 1.220 1.250 7,786 +0.03(+2.46%)
Oct 10, 2023 1.200 1.385 1.170 1.220 70,677 +0.01(+0.91%)
Oct 09, 2023 1.170 1.220 1.170 1.209 11,197 +0.02(+1.60%)
Oct 06, 2023 1.210 1.230 1.168 1.190 4,698 -0.02(-1.65%)
Oct 05, 2023 1.250 1.250 1.205 1.210 11,255 -0.05(-3.97%)
Oct 04, 2023 1.150 1.265 1.150 1.260 15,241 +0.08(+6.78%)
Oct 03, 2023 1.160 1.200 1.140 1.180 7,705 -0.01(-0.84%)
Oct 02, 2023 1.210 1.230 1.180 1.190 18,210 -0.06(-4.80%)
Sep 29, 2023 1.270 1.272 1.190 1.250 20,233 -0.02(-1.57%)
Sep 28, 2023 1.310 1.310 1.230 1.270 14,244 -0.02(-1.55%)
Sep 27, 2023 1.350 1.351 1.290 1.290 18,698 -0.05(-3.73%)
Sep 26, 2023 1.370 1.380 1.300 1.340 12,570 -0.04(-2.90%)
Sep 25, 2023 1.330 1.401 1.380 1.380 58,096 +0.05(+3.76%)
Sep 22, 2023 1.480 1.480 1.290 1.330 47,222 -0.09(-6.34%)
Sep 21, 2023 1.460 1.465 1.400 1.420 45,805 -0.08(-5.33%)
Sep 20, 2023 1.490 1.640 1.430 1.500 142,054 +0.02(+1.35%)
Sep 19, 2023 1.320 1.630 1.260 1.480 292,609 +0.16(+12.12%)
Sep 18, 2023 1.340 1.360 1.270 1.320 46,307 -0.01(-0.75%)
Sep 15, 2023 1.240 1.380 1.240 1.330 103,100 +0.07(+5.56%)
Sep 14, 2023 1.120 1.290 1.120 1.260 170,062 +0.15(+13.51%)
Sep 13, 2023 1.090 1.110 1.080 1.110 10,162 +0.04(+3.74%)
Sep 12, 2023 1.050 1.080 1.050 1.070 12,342 +0.01(+0.94%)
Sep 11, 2023 1.100 1.120 1.000 1.060 85,051 -0.05(-4.50%)
Sep 08, 2023 1.090 1.110 1.080 1.110 10,547 +0.03(+2.78%)
Sep 07, 2023 1.110 1.150 1.080 1.080 47,271 +0.01(+0.91%)
Sep 06, 2023 1.130 1.130 1.070 1.070 10,910 -0.06(-5.28%)
Sep 05, 2023 1.110 1.140 1.060 1.130 71,129 +0.01(+0.89%)
Sep 01, 2023 1.200 1.210 1.120 1.120 27,079 -0.08(-6.67%)
Aug 31, 2023 1.230 1.230 1.180 1.200 11,737 -0.03(-2.44%)
Aug 30, 2023 1.190 1.250 1.190 1.230 28,876 +0.03(+2.50%)
Aug 29, 2023 1.160 1.250 1.150 1.200 26,248 +0.05(+4.35%)
Aug 28, 2023 1.200 1.200 1.140 1.150 51,838 -0.01(-0.43%)
Aug 25, 2023 1.330 1.365 1.150 1.155 145,278 -0.18(-13.16%)
Aug 24, 2023 1.360 1.360 1.320 1.330 7,287 -0.03(-2.21%)
Aug 23, 2023 1.380 1.380 1.320 1.360 38,643 +0.07(+5.43%)
Aug 22, 2023 1.350 1.370 1.280 1.290 19,206 +0.01(+0.84%)
Aug 21, 2023 1.350 1.380 1.279 1.279 50,077 -0.08(-5.93%)
Aug 18, 2023 1.410 1.410 1.360 1.360 51,242 -0.09(-6.21%)
Aug 17, 2023 1.460 1.480 1.450 1.450 17,208 -0.02(-1.36%)
Aug 16, 2023 1.520 1.530 1.468 1.470 35,827 -0.05(-3.29%)
Aug 15, 2023 1.550 1.553 1.520 1.520 15,862 -0.03(-1.94%)
Aug 14, 2023 1.550 1.580 1.550 1.550 8,166 -0.03(-1.90%)
Aug 11, 2023 1.550 1.599 1.550 1.580 10,826 -0.01(-0.63%)
Aug 10, 2023 1.560 1.630 1.550 1.590 18,984 +0.00(+0.00%)
Aug 09, 2023 1.550 1.660 1.550 1.590 17,569 +0.05(+3.25%)
Aug 08, 2023 1.530 1.550 1.510 1.540 21,537 +0.01(+0.65%)
Aug 07, 2023 1.610 1.610 1.530 1.530 19,580 -0.11(-6.71%)
Aug 04, 2023 1.570 1.660 1.570 1.640 15,865 +0.07(+4.46%)
Aug 03, 2023 1.620 1.644 1.570 1.570 31,706 -0.08(-4.85%)
Aug 02, 2023 1.620 1.650 1.610 1.650 15,599 +0.04(+2.48%)
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.