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

Organovo Holdings (NQ: ONVO )

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2021 8.680 9.115 8.460 8.540 116,400 -0.31(-3.50%)
Apr 29, 2021 9.600 9.600 8.780 8.850 112,163 -0.80(-8.29%)
Apr 28, 2021 8.840 9.740 8.560 9.650 120,300 +0.65(+7.22%)
Apr 27, 2021 9.280 9.400 8.950 9.000 73,863 -0.36(-3.85%)
Apr 26, 2021 9.400 9.530 9.276 9.360 94,588 -0.03(-0.32%)
Apr 23, 2021 9.250 9.600 9.150 9.390 96,400 +0.24(+2.62%)
Apr 22, 2021 9.300 9.360 8.760 9.150 198,902 -0.11(-1.19%)
Apr 21, 2021 7.690 9.400 7.690 9.260 329,215 +1.62(+21.20%)
Apr 20, 2021 8.000 8.100 7.530 7.640 183,161 -0.43(-5.33%)
Apr 19, 2021 8.340 8.540 8.000 8.070 169,355 -0.34(-4.04%)
Apr 16, 2021 8.900 8.900 8.310 8.410 135,800 -0.31(-3.56%)
Apr 15, 2021 9.280 9.480 8.700 8.720 107,740 -0.52(-5.63%)
Apr 14, 2021 9.240 9.590 9.120 9.240 94,726 +0.13(+1.43%)
Apr 13, 2021 9.200 9.370 8.810 9.110 96,835 -0.03(-0.33%)
Apr 12, 2021 9.330 9.490 8.660 9.140 204,256 -0.21(-2.25%)
Apr 09, 2021 9.640 9.857 9.250 9.350 78,200 -0.41(-4.20%)
Apr 08, 2021 9.270 9.920 9.200 9.760 138,610 +0.59(+6.43%)
Apr 07, 2021 9.840 9.900 9.030 9.170 129,009 -0.78(-7.84%)
Apr 06, 2021 9.780 10.42 9.580 9.950 240,992 +0.42(+4.41%)
Apr 05, 2021 9.860 9.940 9.500 9.530 66,414 -0.16(-1.65%)
Apr 01, 2021 10.03 10.15 9.640 9.690 99,800 +0.05(+0.52%)
Mar 31, 2021 9.280 9.780 9.280 9.640 97,140 +0.51(+5.59%)
Mar 30, 2021 8.510 9.370 8.240 9.130 160,667 +0.46(+5.31%)
Mar 29, 2021 9.280 9.410 8.640 8.670 126,652 -0.74(-7.86%)
Mar 26, 2021 9.760 9.990 8.880 9.410 148,500 -0.38(-3.88%)
Mar 25, 2021 9.060 9.870 8.930 9.790 147,812 +0.52(+5.61%)
Mar 24, 2021 9.730 9.988 9.200 9.270 131,890 -0.52(-5.31%)
Mar 23, 2021 10.66 10.78 9.650 9.790 190,707 -0.94(-8.76%)
Mar 22, 2021 10.91 11.11 10.65 10.73 96,990 -0.04(-0.37%)
Mar 19, 2021 10.70 10.99 10.50 10.77 149,500 +0.08(+0.75%)
Mar 18, 2021 10.91 11.25 10.56 10.69 138,779 -0.54(-4.81%)
Mar 17, 2021 10.53 11.24 10.50 11.23 217,663 +0.24(+2.18%)
Mar 16, 2021 11.58 11.69 10.81 10.99 206,714 -0.31(-2.74%)
Mar 15, 2021 11.74 11.91 11.11 11.30 252,694 -0.44(-3.75%)
Mar 12, 2021 11.59 11.96 11.25 11.74 159,800 -0.15(-1.26%)
Mar 11, 2021 11.98 12.00 11.36 11.89 277,167 +0.54(+4.76%)
Mar 10, 2021 11.62 12.14 11.35 11.35 360,677 -0.05(-0.44%)
Mar 09, 2021 10.75 11.53 10.38 11.40 342,530 +1.13(+11.00%)
Mar 08, 2021 10.77 11.02 10.00 10.27 228,453 -0.41(-3.84%)
Mar 05, 2021 11.84 11.84 9.340 10.68 351,600 -0.71(-6.23%)
Mar 04, 2021 11.34 11.83 10.20 11.39 385,188 -0.30(-2.57%)
Mar 03, 2021 12.80 13.19 11.45 11.69 388,162 -1.11(-8.67%)
Mar 02, 2021 14.09 14.09 12.76 12.80 313,999 -0.52(-3.90%)
Mar 01, 2021 13.33 13.99 12.91 13.32 489,847 +0.57(+4.47%)
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%)
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.