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 (%)
Feb 26, 2021 13.48 13.76 12.30 12.75 484,700 -0.03(-0.23%)
Feb 25, 2021 15.50 15.50 12.70 12.78 909,848 -1.07(-7.73%)
Feb 24, 2021 12.22 14.20 11.69 13.85 1,156,147 +2.55(+22.57%)
Feb 23, 2021 12.40 12.43 11.03 11.30 710,359 -1.61(-12.47%)
Feb 22, 2021 14.00 14.19 12.85 12.91 586,360 -1.31(-9.21%)
Feb 19, 2021 14.65 15.70 14.06 14.22 589,400 -0.25(-1.73%)
Feb 18, 2021 17.00 17.10 14.10 14.47 707,486 -2.59(-15.18%)
Feb 17, 2021 18.12 18.29 16.52 17.06 823,294 -0.11(-0.64%)
Feb 16, 2021 20.30 20.44 16.98 17.17 589,754 -2.22(-11.45%)
Feb 12, 2021 21.02 21.50 19.16 19.39 402,100 -2.31(-10.65%)
Feb 11, 2021 18.38 23.92 18.38 21.70 810,899 +3.37(+18.39%)
Feb 10, 2021 17.98 19.00 17.21 18.33 384,511 +1.36(+8.01%)
Feb 09, 2021 20.22 20.48 16.45 16.97 680,362 -1.47(-7.97%)
Feb 08, 2021 15.74 19.00 15.60 18.44 917,297 +3.51(+23.51%)
Feb 05, 2021 14.52 15.35 14.26 14.93 212,300 +0.77(+5.44%)
Feb 04, 2021 14.99 14.99 14.10 14.16 148,145 -0.11(-0.77%)
Feb 03, 2021 13.68 15.38 13.68 14.27 315,237 +0.86(+6.41%)
Feb 02, 2021 13.60 14.08 13.15 13.41 178,573 +0.08(+0.60%)
Feb 01, 2021 12.75 13.76 12.00 13.33 185,138 +0.54(+4.22%)
Jan 29, 2021 13.39 13.60 12.39 12.79 191,800 -0.34(-2.59%)
Jan 28, 2021 13.64 14.67 12.95 13.13 145,044 -0.46(-3.38%)
Jan 27, 2021 12.82 15.18 12.55 13.59 375,436 +0.34(+2.57%)
Jan 26, 2021 14.52 14.68 13.10 13.25 214,033 -1.18(-8.18%)
Jan 25, 2021 14.35 15.25 13.62 14.43 295,810 +0.16(+1.12%)
Jan 22, 2021 15.05 15.50 14.05 14.27 326,800 -0.91(-5.99%)
Jan 21, 2021 15.61 17.40 15.07 15.18 501,745 -0.12(-0.78%)
Jan 20, 2021 14.18 15.70 13.61 15.30 399,534 +0.93(+6.47%)
Jan 19, 2021 14.12 15.39 14.02 14.37 345,826 +0.40(+2.86%)
Jan 15, 2021 15.30 15.30 12.98 13.97 418,000 -0.75(-5.10%)
Jan 14, 2021 13.48 15.46 13.48 14.72 587,277 +1.66(+12.71%)
Jan 13, 2021 12.37 13.56 12.16 13.06 327,353 +0.64(+5.15%)
Jan 12, 2021 12.10 12.56 11.42 12.42 306,437 +0.16(+1.31%)
Jan 11, 2021 12.86 13.25 12.02 12.26 346,917 -0.52(-4.07%)
Jan 08, 2021 12.66 14.47 12.66 12.78 461,100 +0.33(+2.65%)
Jan 07, 2021 13.76 14.26 12.37 12.45 523,278 -0.88(-6.60%)
Jan 06, 2021 11.50 14.56 11.44 13.33 470,949 +1.92(+16.83%)
Jan 05, 2021 12.46 12.65 10.63 11.41 385,261 -0.73(-6.01%)
Jan 04, 2021 12.46 13.17 12.10 12.14 188,152 -0.16(-1.30%)
Dec 31, 2020 12.30 12.30 12.30 282,659 -0.96(-7.24%)
Dec 30, 2020 13.40 14.90 13.22 13.26 282,659 -0.02(-0.15%)
Dec 29, 2020 13.69 13.78 11.43 13.28 335,840 -0.71(-5.08%)
Dec 28, 2020 16.50 16.62 11.74 13.99 918,220 -1.97(-12.34%)
Dec 24, 2020 16.19 17.49 15.80 15.96 162,200 +0.38(+2.44%)
Dec 23, 2020 18.35 20.49 15.22 15.58 1,062,896 -1.47(-8.62%)
Dec 22, 2020 13.32 17.50 13.32 17.05 967,301 +3.55(+26.30%)
Dec 21, 2020 9.780 14.28 9.750 13.50 1,242,214 +3.22(+31.32%)
Dec 18, 2020 8.260 11.36 8.260 10.28 821,200 +2.33(+29.31%)
Dec 17, 2020 7.300 8.150 7.290 7.950 263,196 +0.68(+9.35%)
Dec 16, 2020 7.280 7.580 7.170 7.270 105,685 +0.03(+0.41%)
Dec 15, 2020 7.550 7.705 7.030 7.240 108,117 -0.19(-2.56%)
Dec 14, 2020 7.750 8.080 7.420 7.430 170,217 -0.26(-3.38%)
Dec 11, 2020 7.660 7.930 7.550 7.690 127,500 +0.05(+0.65%)
Dec 10, 2020 7.660 8.020 7.560 7.640 124,237 -0.11(-1.42%)
Dec 09, 2020 8.160 8.363 7.700 7.750 159,582 -0.28(-3.49%)
Dec 08, 2020 8.070 8.300 8.030 8.030 177,550 -0.04(-0.50%)
Dec 07, 2020 8.150 8.360 8.000 8.070 208,635 +0.01(+0.12%)
Dec 04, 2020 8.160 8.370 8.040 8.060 122,000 -0.07(-0.86%)
Dec 03, 2020 8.450 8.490 8.130 8.130 95,495 -0.17(-2.05%)
Dec 02, 2020 8.510 8.550 8.050 8.300 117,318 -0.25(-2.92%)
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.