Skip to main content

Organovo Holdings (NQ: ONVO )

0.9058 -0.0442 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.