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

Organovo Holdings (NQ: ONVO )

1.000 -0.040 (-3.85%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 4, 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 (%)
Sep 30, 2021 6.720 6.950 6.720 6.800 36,637 +0.09(+1.34%)
Sep 29, 2021 6.750 6.990 6.580 6.710 35,681 -0.02(-0.30%)
Sep 28, 2021 7.060 7.060 6.510 6.730 92,673 -0.40(-5.61%)
Sep 27, 2021 7.120 7.240 6.930 7.130 29,471 +0.10(+1.42%)
Sep 24, 2021 7.050 7.140 6.980 7.030 25,259 -0.16(-2.23%)
Sep 23, 2021 7.330 7.355 6.930 7.190 41,964 -0.13(-1.78%)
Sep 22, 2021 6.910 7.405 6.910 7.320 82,181 +0.46(+6.71%)
Sep 21, 2021 6.990 7.390 6.860 6.860 47,321 -0.10(-1.44%)
Sep 20, 2021 7.180 7.400 6.920 6.960 78,362 -0.57(-7.57%)
Sep 17, 2021 7.260 7.900 7.260 7.530 69,096 +0.21(+2.87%)
Sep 16, 2021 7.450 7.650 7.260 7.320 24,622 -0.12(-1.61%)
Sep 15, 2021 7.430 7.570 7.330 7.440 32,313 +0.02(+0.27%)
Sep 14, 2021 7.640 7.720 7.330 7.420 38,104 -0.21(-2.75%)
Sep 13, 2021 7.780 7.800 7.440 7.630 54,875 -0.11(-1.42%)
Sep 10, 2021 7.680 7.830 7.540 7.740 34,871 -0.01(-0.13%)
Sep 09, 2021 7.490 7.900 7.490 7.750 46,304 +0.08(+1.04%)
Sep 08, 2021 7.800 7.800 7.560 7.670 36,191 -0.12(-1.54%)
Sep 07, 2021 7.850 7.960 7.610 7.790 32,375 -0.05(-0.64%)
Sep 03, 2021 8.090 8.090 7.760 7.840 33,917 -0.19(-2.37%)
Sep 02, 2021 7.800 8.130 7.700 8.030 54,579 +0.23(+2.95%)
Sep 01, 2021 7.710 7.850 7.600 7.800 23,239 +0.14(+1.83%)
Aug 31, 2021 7.380 7.840 7.380 7.660 62,398 +0.23(+3.10%)
Aug 30, 2021 7.601 7.665 7.430 7.430 55,685 -0.15(-1.98%)
Aug 27, 2021 7.260 7.760 7.260 7.580 62,556 +0.30(+4.12%)
Aug 26, 2021 7.520 7.640 7.110 7.280 83,925 -0.28(-3.70%)
Aug 25, 2021 7.490 7.650 6.990 7.560 88,872 +0.03(+0.40%)
Aug 24, 2021 7.610 7.780 7.400 7.530 83,677 -0.02(-0.26%)
Aug 23, 2021 7.140 7.570 7.080 7.550 94,582 +0.40(+5.59%)
Aug 20, 2021 6.170 7.500 6.050 7.150 366,775 +1.07(+17.60%)
Aug 19, 2021 6.540 6.550 6.050 6.080 92,898 -0.53(-8.02%)
Aug 18, 2021 6.700 6.930 6.540 6.610 63,278 -0.07(-1.05%)
Aug 17, 2021 7.010 7.130 6.670 6.680 101,257 -0.39(-5.52%)
Aug 16, 2021 7.790 7.790 7.000 7.070 124,002 -0.73(-9.36%)
Aug 13, 2021 8.180 8.300 7.770 7.800 58,583 -0.38(-4.65%)
Aug 12, 2021 7.750 8.300 7.740 8.180 102,057 +0.36(+4.60%)
Aug 11, 2021 7.770 7.880 7.750 7.820 26,343 +0.02(+0.26%)
Aug 10, 2021 7.800 7.850 7.610 7.800 34,647 +0.03(+0.39%)
Aug 09, 2021 7.790 8.050 7.500 7.770 69,267 +0.07(+0.91%)
Aug 06, 2021 7.800 7.830 7.600 7.700 34,086 -0.19(-2.41%)
Aug 05, 2021 7.550 7.900 7.500 7.890 31,980 +0.38(+5.06%)
Aug 04, 2021 7.540 7.731 7.410 7.510 33,899 -0.11(-1.44%)
Aug 03, 2021 7.910 7.910 7.540 7.620 38,118 -0.33(-4.15%)
Aug 02, 2021 7.580 7.990 7.580 7.950 48,441 +0.28(+3.65%)
Jul 30, 2021 7.660 7.800 7.600 7.670 17,548 +0.01(+0.13%)
Jul 29, 2021 8.180 8.180 7.660 7.660 44,085 -0.50(-6.13%)
Jul 28, 2021 7.630 8.180 7.620 8.160 50,222 +0.56(+7.37%)
Jul 27, 2021 7.650 7.787 7.379 7.600 42,926 -0.14(-1.81%)
Jul 26, 2021 7.760 7.960 7.620 7.740 34,234 -0.01(-0.13%)
Jul 23, 2021 7.860 7.930 7.670 7.750 30,500 -0.03(-0.39%)
Jul 22, 2021 7.990 8.010 7.690 7.780 42,030 -0.20(-2.51%)
Jul 21, 2021 7.870 8.090 7.720 7.980 33,102 +0.28(+3.64%)
Jul 20, 2021 7.490 7.940 7.490 7.700 42,123 +0.30(+4.05%)
Jul 19, 2021 7.402 7.550 7.300 7.400 81,183 -0.26(-3.39%)
Jul 16, 2021 7.580 8.150 7.580 7.660 56,281 +0.13(+1.73%)
Jul 15, 2021 7.690 7.861 7.260 7.530 76,729 -0.10(-1.31%)
Jul 14, 2021 8.150 8.180 7.600 7.630 103,200 -0.54(-6.61%)
Jul 13, 2021 8.310 8.320 8.040 8.170 52,222 -0.14(-1.68%)
Jul 12, 2021 8.520 8.530 8.200 8.310 35,184 -0.16(-1.89%)
Jul 09, 2021 8.310 8.490 8.120 8.470 55,593 +0.23(+2.79%)
Jul 08, 2021 7.900 8.270 7.830 8.240 65,645 -0.03(-0.36%)
Jul 07, 2021 8.670 8.670 8.090 8.270 89,352 -0.29(-3.39%)
Jul 06, 2021 8.750 8.750 8.330 8.560 82,228 -0.04(-0.47%)
Jul 02, 2021 9.050 9.240 8.480 8.600 64,257 -0.32(-3.59%)
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.