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

Organovo Holdings (NQ: ONVO )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 2:28 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 (%)
Aug 31, 2022 2.350 2.500 2.320 2.360 33,968 +0.05(+2.16%)
Aug 30, 2022 2.440 2.540 2.280 2.310 31,490 -0.19(-7.60%)
Aug 29, 2022 2.580 2.590 2.420 2.500 21,113 -0.07(-2.72%)
Aug 26, 2022 2.580 2.613 2.500 2.570 50,614 +0.01(+0.39%)
Aug 25, 2022 2.670 2.837 2.500 2.560 12,939 +0.01(+0.39%)
Aug 24, 2022 2.728 2.728 2.530 2.550 7,780 -0.05(-1.92%)
Aug 23, 2022 2.890 2.890 2.600 2.600 31,402 -0.17(-6.14%)
Aug 22, 2022 2.830 3.010 2.720 2.770 29,772 -0.10(-3.48%)
Aug 19, 2022 3.000 3.000 2.810 2.870 39,771 -0.13(-4.33%)
Aug 18, 2022 2.980 3.030 2.800 3.000 42,477 +0.02(+0.67%)
Aug 17, 2022 2.960 3.028 2.870 2.980 24,687 -0.05(-1.65%)
Aug 16, 2022 3.150 3.250 3.007 3.030 42,320 -0.01(-0.33%)
Aug 15, 2022 3.190 3.196 2.920 3.040 47,292 -0.23(-7.18%)
Aug 12, 2022 3.340 3.340 3.100 3.275 39,408 -0.02(-0.76%)
Aug 11, 2022 3.440 3.588 3.270 3.300 77,765 -0.05(-1.49%)
Aug 10, 2022 3.210 3.410 3.201 3.350 87,616 +0.17(+5.35%)
Aug 09, 2022 3.500 3.540 3.040 3.180 105,585 -0.37(-10.42%)
Aug 08, 2022 3.170 3.720 3.170 3.550 207,435 +0.34(+10.59%)
Aug 05, 2022 3.010 3.270 2.960 3.210 101,986 +0.23(+7.72%)
Aug 04, 2022 2.880 3.000 2.880 2.980 22,552 +0.08(+2.76%)
Aug 03, 2022 2.910 2.970 2.870 2.900 14,061 +0.00(+0.00%)
Aug 02, 2022 2.850 2.930 2.850 2.900 14,926 -0.01(-0.34%)
Aug 01, 2022 2.900 3.030 2.900 2.910 17,357 -0.03(-1.02%)
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%)
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.