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

Organovo Holdings (NQ: ONVO )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 9.060 9.140 8.500 8.550 170,074 -0.45(-5.00%)
Nov 27, 2020 8.850 9.229 8.670 9.000 95,900 +0.43(+5.02%)
Nov 25, 2020 8.410 8.800 8.410 8.570 86,900 +0.14(+1.66%)
Nov 24, 2020 8.770 8.909 8.430 8.430 147,397 -0.27(-3.10%)
Nov 23, 2020 9.090 9.120 8.550 8.700 168,500 -0.27(-3.01%)
Nov 20, 2020 9.000 9.250 8.900 8.970 72,100 +0.07(+0.79%)
Nov 19, 2020 8.940 9.060 8.810 8.900 91,307 -0.04(-0.45%)
Nov 18, 2020 9.110 9.160 8.910 8.940 90,546 -0.02(-0.22%)
Nov 17, 2020 9.020 9.250 8.810 8.960 128,587 -0.08(-0.88%)
Nov 16, 2020 9.440 9.440 9.010 9.040 77,188 -0.15(-1.63%)
Nov 13, 2020 9.290 9.430 9.170 9.190 68,900 +0.04(+0.44%)
Nov 12, 2020 9.390 9.550 9.000 9.150 61,500 -0.22(-2.35%)
Nov 11, 2020 9.250 9.610 9.060 9.370 58,005 +0.26(+2.85%)
Nov 10, 2020 9.270 9.490 8.880 9.110 77,660 -0.16(-1.73%)
Nov 09, 2020 9.850 9.990 9.270 9.270 96,062 -0.18(-1.90%)
Nov 06, 2020 10.36 10.42 9.450 9.450 83,300 -0.91(-8.78%)
Nov 05, 2020 9.500 10.68 9.500 10.36 119,894 +0.86(+9.05%)
Nov 04, 2020 8.820 9.710 8.820 9.500 78,280 +0.63(+7.10%)
Nov 03, 2020 8.980 9.030 8.650 8.870 54,422 +0.06(+0.68%)
Nov 02, 2020 8.980 9.210 8.560 8.810 62,490 +0.23(+2.68%)
Oct 30, 2020 9.350 9.815 8.570 8.580 96,000 -0.83(-8.82%)
Oct 29, 2020 9.430 9.730 9.410 9.410 33,018 -0.05(-0.53%)
Oct 28, 2020 9.250 9.799 8.900 9.460 102,092 +0.09(+0.96%)
Oct 27, 2020 9.820 9.900 9.250 9.370 80,757 -0.38(-3.90%)
Oct 26, 2020 10.20 10.41 9.650 9.750 110,408 -0.61(-5.89%)
Oct 23, 2020 10.40 10.53 10.01 10.36 76,900 -0.03(-0.29%)
Oct 22, 2020 10.81 11.13 10.22 10.39 191,832 -0.42(-3.89%)
Oct 21, 2020 8.250 11.39 8.250 10.81 1,325,395 +2.49(+29.93%)
Oct 20, 2020 9.000 9.118 8.310 8.320 104,830 -0.66(-7.35%)
Oct 19, 2020 9.680 10.05 8.830 8.980 125,470 -0.68(-7.04%)
Oct 16, 2020 9.090 9.990 9.090 9.660 99,600 +0.60(+6.62%)
Oct 15, 2020 9.600 9.940 9.010 9.060 98,238 -0.52(-5.43%)
Oct 14, 2020 9.800 10.40 9.570 9.580 124,360 -0.11(-1.14%)
Oct 13, 2020 10.10 10.60 9.420 9.690 203,652 -0.42(-4.15%)
Oct 12, 2020 9.250 11.66 9.110 10.11 317,813 +1.06(+11.71%)
Oct 09, 2020 8.890 9.280 8.850 9.050 101,300 +0.32(+3.67%)
Oct 08, 2020 8.510 9.420 8.510 8.730 158,830 +0.43(+5.18%)
Oct 07, 2020 7.670 8.600 7.600 8.300 105,129 +0.79(+10.52%)
Oct 06, 2020 7.450 7.770 7.240 7.510 89,531 +0.07(+0.94%)
Oct 05, 2020 7.240 7.650 7.240 7.440 75,696 +0.25(+3.48%)
Oct 02, 2020 6.900 7.330 6.860 7.190 67,700 -0.07(-0.96%)
Oct 01, 2020 7.900 8.470 7.100 7.260 199,950 -0.65(-8.22%)
Sep 30, 2020 7.450 8.660 7.450 7.910 665,306 +0.59(+8.06%)
Sep 29, 2020 6.920 7.490 6.900 7.320 126,352 +0.47(+6.86%)
Sep 28, 2020 6.600 7.320 6.590 6.850 126,449 +0.46(+7.20%)
Sep 25, 2020 6.410 6.715 6.390 6.390 64,900 +0.02(+0.31%)
Sep 24, 2020 6.070 6.800 6.018 6.370 58,313 +0.10(+1.59%)
Sep 23, 2020 6.890 7.000 6.200 6.270 87,608 -0.62(-9.00%)
Sep 22, 2020 6.950 7.160 6.800 6.890 58,115 -0.03(-0.43%)
Sep 21, 2020 7.060 7.290 6.860 6.920 50,853 -0.28(-3.89%)
Sep 18, 2020 7.200 7.470 7.130 7.200 36,900 +0.09(+1.27%)
Sep 17, 2020 7.820 7.850 7.110 7.110 51,514 -0.64(-8.26%)
Sep 16, 2020 7.670 7.990 7.650 7.750 29,771 +0.11(+1.44%)
Sep 15, 2020 7.460 7.990 7.460 7.640 49,427 +0.25(+3.38%)
Sep 14, 2020 6.780 7.990 6.780 7.390 100,874 +0.68(+10.13%)
Sep 11, 2020 7.589 7.589 6.600 6.710 47,300 -0.40(-5.63%)
Sep 10, 2020 7.170 7.550 7.110 7.110 48,281 +0.01(+0.14%)
Sep 09, 2020 6.710 7.490 6.710 7.100 62,778 +0.44(+6.61%)
Sep 08, 2020 6.760 7.080 6.600 6.660 55,317 -0.16(-2.35%)
Sep 04, 2020 7.730 7.730 6.530 6.820 153,100 -0.89(-11.54%)
Sep 03, 2020 7.980 8.400 7.500 7.710 91,962 -0.47(-5.75%)
Sep 02, 2020 9.150 9.330 8.050 8.180 124,470 -0.97(-10.60%)
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.