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

Organovo Holdings (NQ: ONVO )

1.030 -0.050 (-4.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2017 57.80 58.20 57.00 58.00 37,516 +0.20(+0.35%)
Apr 27, 2017 57.00 58.00 56.80 57.80 28,680 +0.80(+1.40%)
Apr 26, 2017 55.40 57.00 55.00 57.00 36,007 +1.40(+2.52%)
Apr 25, 2017 56.00 56.20 54.80 55.60 30,406 +1.00(+1.83%)
Apr 24, 2017 55.00 55.40 53.60 54.60 34,468 +0.40(+0.74%)
Apr 21, 2017 53.40 54.20 52.80 54.20 35,365 +0.60(+1.12%)
Apr 20, 2017 52.60 54.00 52.40 53.60 35,568 +1.20(+2.29%)
Apr 19, 2017 54.00 54.80 51.90 52.40 49,664 -1.40(-2.60%)
Apr 18, 2017 55.00 55.20 51.60 53.80 95,814 -1.60(-2.89%)
Apr 17, 2017 56.60 57.20 54.80 55.40 49,275 -1.20(-2.12%)
Apr 13, 2017 56.80 58.00 56.00 56.60 64,617 -0.20(-0.35%)
Apr 12, 2017 58.00 58.35 56.40 56.80 102,227 -4.00(-6.58%)
Apr 11, 2017 60.20 61.40 59.60 60.80 43,292 +0.40(+0.66%)
Apr 10, 2017 61.40 62.40 60.20 60.40 29,085 -1.00(-1.63%)
Apr 07, 2017 60.20 61.40 60.20 61.40 29,855 +0.20(+0.33%)
Apr 06, 2017 59.40 61.20 58.60 61.20 37,007 +1.80(+3.03%)
Apr 05, 2017 60.80 61.40 59.20 59.40 35,597 -1.20(-1.98%)
Apr 04, 2017 61.20 62.00 60.00 60.60 42,723 -0.60(-0.98%)
Apr 03, 2017 63.40 63.80 61.20 61.20 31,479 -2.40(-3.77%)
Mar 31, 2017 61.60 64.00 61.40 63.60 51,042 +2.00(+3.25%)
Mar 30, 2017 63.00 63.40 61.40 61.60 34,730 +0.00(+0.00%)
Mar 29, 2017 60.60 63.40 60.60 61.60 42,497 +1.00(+1.65%)
Mar 28, 2017 61.60 62.40 60.60 60.60 36,511 -1.40(-2.26%)
Mar 27, 2017 60.00 63.00 58.80 62.00 48,957 +1.40(+2.31%)
Mar 24, 2017 60.20 62.60 60.00 60.60 34,938 +0.40(+0.66%)
Mar 23, 2017 60.00 61.40 59.80 60.20 28,460 +0.00(+0.00%)
Mar 22, 2017 60.00 61.30 58.80 60.20 52,069 +0.00(+0.00%)
Mar 21, 2017 63.80 64.20 59.82 60.20 54,680 -3.60(-5.64%)
Mar 20, 2017 65.00 65.20 61.80 63.80 52,762 -1.20(-1.85%)
Mar 17, 2017 60.60 65.00 60.20 65.00 109,755 +3.80(+6.21%)
Mar 16, 2017 60.60 61.80 60.40 61.20 38,601 +0.20(+0.33%)
Mar 15, 2017 58.40 61.20 57.40 61.00 60,082 +2.80(+4.81%)
Mar 14, 2017 58.00 59.20 57.00 58.20 27,424 +0.00(+0.00%)
Mar 13, 2017 58.20 59.80 57.60 58.20 41,214 +0.00(+0.00%)
Mar 10, 2017 56.00 59.00 55.40 58.20 40,667 +1.80(+3.19%)
Mar 09, 2017 57.20 57.60 55.20 56.40 63,390 -0.80(-1.40%)
Mar 08, 2017 57.80 58.60 56.90 57.20 44,400 -0.20(-0.35%)
Mar 07, 2017 58.00 59.40 57.00 57.40 52,257 -1.00(-1.71%)
Mar 06, 2017 59.80 60.20 58.40 58.40 69,539 -1.80(-2.99%)
Mar 03, 2017 59.80 61.80 59.60 60.20 46,538 +0.40(+0.67%)
Mar 02, 2017 62.60 63.40 59.60 59.80 59,370 -3.60(-5.68%)
Mar 01, 2017 63.00 64.60 62.20 63.40 48,361 +1.00(+1.60%)
Feb 28, 2017 64.60 64.80 62.20 62.40 55,848 -1.60(-2.50%)
Feb 27, 2017 59.40 64.00 59.40 64.00 78,525 +4.60(+7.74%)
Feb 24, 2017 59.00 60.10 58.40 59.40 48,045 +0.00(+0.00%)
Feb 23, 2017 59.00 60.40 58.00 59.40 50,192 +0.00(+0.00%)
Feb 22, 2017 60.00 60.16 58.00 59.40 77,154 -0.60(-1.00%)
Feb 21, 2017 60.80 61.00 59.00 60.00 64,439 +0.60(+1.01%)
Feb 17, 2017 59.40 59.40 59.40 0 +1.60(+2.77%)
Feb 16, 2017 59.40 60.00 57.20 57.80 79,718 -1.60(-2.69%)
Feb 15, 2017 59.80 60.60 57.60 59.40 96,169 -0.20(-0.34%)
Feb 14, 2017 60.20 60.60 57.60 59.60 164,500 -1.40(-2.30%)
Feb 13, 2017 64.40 64.60 60.00 61.00 173,772 -2.80(-4.39%)
Feb 10, 2017 65.00 66.00 62.80 63.80 280,490 -11.60(-15.38%)
Feb 09, 2017 74.00 75.40 72.60 75.40 78,478 +1.80(+2.45%)
Feb 08, 2017 73.80 73.80 72.00 73.60 44,356 +0.20(+0.27%)
Feb 07, 2017 76.80 76.90 72.40 73.40 80,266 -3.20(-4.18%)
Feb 06, 2017 74.40 77.00 73.40 76.60 74,657 +2.60(+3.51%)
Feb 03, 2017 73.40 74.07 71.40 74.00 53,921 +0.80(+1.09%)
Feb 02, 2017 74.00 74.00 72.40 73.20 36,663 -0.80(-1.08%)
Feb 01, 2017 74.60 75.00 72.80 74.00 47,885 +0.20(+0.27%)
Jan 31, 2017 69.20 74.20 69.20 73.80 60,613 +3.60(+5.13%)
Jan 30, 2017 72.60 73.00 70.00 70.20 50,423 -2.60(-3.57%)
Jan 27, 2017 72.00 73.00 71.20 72.80 35,936 +0.80(+1.11%)
Jan 26, 2017 74.60 74.80 72.00 72.00 50,096 -2.60(-3.49%)
Jan 25, 2017 72.60 75.40 71.80 74.60 111,950 +4.80(+6.88%)
Jan 24, 2017 67.20 70.40 67.00 69.80 52,973 +0.80(+1.16%)
Jan 23, 2017 70.00 71.00 68.20 69.00 50,381 -1.20(-1.71%)
Jan 20, 2017 69.80 71.80 69.40 70.20 39,662 +0.60(+0.86%)
Jan 19, 2017 71.40 71.58 69.00 69.60 39,584 -1.40(-1.97%)
Jan 18, 2017 71.00 72.20 69.60 71.00 47,996 +0.00(+0.00%)
Jan 17, 2017 74.60 75.20 70.20 71.00 80,175 -3.00(-4.05%)
Jan 13, 2017 74.00 74.00 74.00 0 +0.60(+0.82%)
Jan 12, 2017 74.60 75.40 72.00 73.40 62,484 -0.80(-1.08%)
Jan 11, 2017 76.60 77.46 72.40 74.20 100,340 -2.40(-3.13%)
Jan 10, 2017 76.80 78.20 75.40 76.60 65,964 +1.20(+1.59%)
Jan 09, 2017 75.20 77.00 73.80 75.40 62,917 +1.00(+1.34%)
Jan 06, 2017 75.20 76.00 73.80 74.40 56,047 -0.80(-1.06%)
Jan 05, 2017 78.20 78.40 73.50 75.20 58,094 -2.40(-3.09%)
Jan 04, 2017 74.20 78.40 72.80 77.60 103,630 +4.50(+6.16%)
Jan 03, 2017 70.80 73.40 70.00 73.10 88,634 +5.30(+7.82%)
Dec 30, 2016 67.80 67.80 67.80 0 -2.20(-3.14%)
Dec 29, 2016 71.80 73.00 69.00 70.00 68,759 -1.80(-2.51%)
Dec 28, 2016 76.60 77.20 71.00 71.80 74,888 -4.00(-5.28%)
Dec 27, 2016 76.80 79.00 74.80 75.80 84,690 +1.20(+1.61%)
Dec 23, 2016 74.60 74.60 74.60 0 +3.00(+4.19%)
Dec 22, 2016 73.00 73.80 70.20 71.60 40,174 +0.40(+0.56%)
Dec 21, 2016 73.80 73.93 71.00 71.20 43,294 -2.40(-3.26%)
Dec 20, 2016 75.20 76.78 72.80 73.60 49,844 -1.40(-1.87%)
Dec 19, 2016 77.60 77.60 74.20 75.00 64,653 +0.20(+0.27%)
Dec 16, 2016 80.00 81.00 74.60 74.80 327,918 -4.20(-5.32%)
Dec 15, 2016 76.60 81.60 75.40 79.00 180,411 +5.20(+7.05%)
Dec 14, 2016 78.00 78.60 72.80 73.80 120,564 -2.00(-2.64%)
Dec 13, 2016 70.00 79.20 68.40 75.80 278,274 +8.00(+11.80%)
Dec 12, 2016 67.00 69.60 66.00 67.80 90,651 +1.60(+2.42%)
Dec 09, 2016 66.60 69.00 65.60 66.20 55,674 +0.20(+0.30%)
Dec 08, 2016 61.20 66.80 60.69 66.00 83,241 +4.20(+6.80%)
Dec 07, 2016 62.40 62.60 60.40 61.80 37,090 -1.40(-2.22%)
Dec 06, 2016 61.80 64.00 60.20 63.20 40,428 +1.20(+1.94%)
Dec 05, 2016 59.20 63.00 59.20 62.00 40,464 +3.20(+5.44%)
Dec 02, 2016 57.80 61.20 57.40 58.80 49,947 +1.00(+1.73%)
Dec 01, 2016 60.20 60.60 57.20 57.80 61,130 -2.60(-4.30%)
Nov 30, 2016 64.60 64.60 60.00 60.40 57,089 -0.80(-1.31%)
Nov 29, 2016 63.80 65.20 61.20 61.20 49,967 -1.40(-2.24%)
Nov 28, 2016 65.00 65.30 62.40 62.60 44,767 -3.20(-4.86%)
Nov 25, 2016 64.80 66.40 63.60 65.80 12,744 +0.60(+0.92%)
Nov 23, 2016 65.20 65.20 65.20 0 +1.40(+2.19%)
Nov 22, 2016 64.20 64.60 62.48 63.80 29,783 +0.00(+0.00%)
Nov 21, 2016 63.00 64.60 61.20 63.80 47,739 +0.40(+0.63%)
Nov 18, 2016 63.40 64.00 61.00 63.40 44,775 -0.20(-0.31%)
Nov 17, 2016 64.00 64.80 62.40 63.60 39,946 -1.00(-1.55%)
Nov 16, 2016 66.00 66.60 64.20 64.60 30,731 -1.40(-2.12%)
Nov 15, 2016 65.40 66.40 63.80 66.00 35,883 +0.40(+0.61%)
Nov 14, 2016 67.60 68.00 64.60 65.60 53,298 -0.80(-1.20%)
Nov 11, 2016 63.20 66.80 62.00 66.40 66,149 +2.20(+3.43%)
Nov 10, 2016 63.00 65.60 60.80 64.20 81,408 +3.20(+5.25%)
Nov 09, 2016 55.20 62.20 54.60 61.00 91,043 +4.40(+7.77%)
Nov 08, 2016 55.80 57.60 55.00 56.60 35,835 +0.20(+0.35%)
Nov 07, 2016 59.00 59.60 55.00 56.40 55,770 +0.60(+1.08%)
Nov 04, 2016 50.00 59.80 50.00 55.80 93,035 +5.00(+9.84%)
Nov 03, 2016 52.00 52.36 50.40 50.80 47,736 -0.80(-1.55%)
Nov 02, 2016 55.20 55.40 51.40 51.60 60,526 -2.80(-5.15%)
Nov 01, 2016 52.60 56.80 50.20 54.40 121,313 +4.60(+9.24%)
Oct 31, 2016 52.00 52.60 49.60 49.80 80,133 -2.20(-4.23%)
Oct 28, 2016 54.80 55.00 52.00 52.00 72,409 -2.60(-4.76%)
Oct 27, 2016 56.40 57.00 54.60 54.60 41,047 -1.60(-2.85%)
Oct 26, 2016 57.60 57.80 55.00 56.20 46,882 -1.40(-2.43%)
Oct 25, 2016 57.60 59.00 57.40 57.60 45,159 +0.00(+0.00%)
Oct 24, 2016 59.80 59.80 57.40 57.60 76,458 -2.00(-3.36%)
Oct 21, 2016 60.00 60.20 57.40 59.60 77,504 +0.40(+0.68%)
Oct 20, 2016 55.60 59.20 55.20 59.20 493,448 -10.60(-15.19%)
Oct 19, 2016 70.00 71.00 69.40 69.80 41,817 -0.80(-1.13%)
Oct 18, 2016 73.20 74.00 70.00 70.60 49,468 -2.20(-3.02%)
Oct 17, 2016 74.80 75.20 72.50 72.80 47,606 -2.40(-3.19%)
Oct 14, 2016 76.20 77.40 74.80 75.20 28,857 -0.40(-0.53%)
Oct 13, 2016 76.20 77.40 75.00 75.60 21,913 -1.00(-1.31%)
Oct 12, 2016 78.40 79.60 75.70 76.60 20,743 -2.00(-2.54%)
Oct 11, 2016 79.60 80.00 76.80 78.60 65,713 +2.40(+3.15%)
Oct 10, 2016 75.20 77.60 75.20 76.20 29,317 +2.00(+2.70%)
Oct 07, 2016 78.40 79.28 74.00 74.20 55,089 -4.00(-5.12%)
Oct 06, 2016 82.20 82.20 77.80 78.20 44,057 -1.20(-1.51%)
Oct 05, 2016 80.00 82.80 78.40 79.40 76,760 +3.80(+5.03%)
Oct 04, 2016 76.60 77.60 75.00 75.60 18,572 -0.40(-0.53%)
Oct 03, 2016 76.00 77.30 75.20 76.00 20,485 +0.20(+0.26%)
Sep 30, 2016 75.40 77.20 73.80 75.80 29,362 +0.40(+0.53%)
Sep 29, 2016 77.20 77.42 75.20 75.40 25,150 -1.80(-2.33%)
Sep 28, 2016 78.40 78.80 75.60 77.20 30,980 -0.60(-0.77%)
Sep 27, 2016 77.80 79.00 77.00 77.80 16,513 -0.40(-0.51%)
Sep 26, 2016 78.80 79.40 77.40 78.20 19,718 -1.20(-1.51%)
Sep 23, 2016 79.40 80.80 78.50 79.40 17,992 -0.60(-0.75%)
Sep 22, 2016 79.60 80.40 78.40 80.00 21,767 +1.00(+1.27%)
Sep 21, 2016 78.20 79.60 76.20 79.00 33,601 +1.60(+2.07%)
Sep 20, 2016 81.20 82.00 77.20 77.40 56,061 -3.00(-3.73%)
Sep 19, 2016 81.20 82.40 79.80 80.40 57,353 -0.60(-0.74%)
Sep 16, 2016 80.00 83.50 79.00 81.00 67,986 +1.00(+1.25%)
Sep 15, 2016 80.80 81.00 78.40 80.00 22,753 -0.40(-0.50%)
Sep 14, 2016 77.60 81.80 77.60 80.40 33,940 +2.60(+3.34%)
Sep 13, 2016 81.20 81.20 76.80 77.80 37,327 -3.20(-3.95%)
Sep 12, 2016 76.60 81.00 76.00 81.00 30,794 +2.80(+3.58%)
Sep 09, 2016 84.00 84.20 78.20 78.20 47,518 -5.80(-6.90%)
Sep 08, 2016 83.00 85.60 82.00 84.00 42,435 +1.60(+1.94%)
Sep 07, 2016 84.20 85.00 82.20 82.40 82,973 +3.60(+4.57%)
Sep 06, 2016 77.80 80.30 77.04 78.80 39,000 +1.40(+1.81%)
Sep 02, 2016 75.80 77.40 77.40 77.40 21,045 +1.60(+2.11%)
Sep 01, 2016 76.80 77.40 75.00 75.80 24,023 -1.40(-1.81%)
Aug 31, 2016 77.40 78.16 75.60 77.20 38,873 -1.00(-1.28%)
Aug 30, 2016 79.20 79.60 77.20 78.20 20,762 +0.00(+0.00%)
Aug 29, 2016 78.60 79.60 76.00 78.20 28,201 +0.60(+0.77%)
Aug 26, 2016 80.00 80.00 76.00 77.60 31,167 -0.40(-0.51%)
Aug 25, 2016 75.00 80.00 74.60 78.00 53,740 +2.00(+2.63%)
Aug 24, 2016 79.60 80.80 74.80 76.00 80,350 -4.20(-5.24%)
Aug 23, 2016 81.00 82.00 79.60 80.20 39,755 -0.80(-0.99%)
Aug 22, 2016 80.00 81.60 79.60 81.00 52,582 +1.00(+1.25%)
Aug 19, 2016 83.80 84.80 78.86 80.00 79,870 -3.60(-4.31%)
Aug 18, 2016 87.00 87.80 83.00 83.60 51,137 -3.40(-3.91%)
Aug 17, 2016 90.40 91.00 83.40 87.00 91,799 -4.00(-4.40%)
Aug 16, 2016 91.60 92.60 90.60 91.00 37,948 -0.80(-0.87%)
Aug 15, 2016 93.20 93.20 90.80 91.80 31,732 +0.40(+0.44%)
Aug 12, 2016 91.60 92.00 90.20 91.40 30,510 +0.60(+0.66%)
Aug 11, 2016 92.40 93.40 90.60 90.80 38,532 -1.00(-1.09%)
Aug 10, 2016 94.40 95.20 90.60 91.80 61,775 -0.40(-0.43%)
Aug 09, 2016 97.40 98.60 90.40 92.20 88,280 -4.00(-4.16%)
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.