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

Organovo Holdings (NQ: ONVO )

1.070 +0.030 (+2.88%)
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 28, 2023 1.790 1.965 1.790 1.950 23,852 +0.12(+6.56%)
Apr 27, 2023 1.760 1.860 1.750 1.830 30,263 +0.06(+3.39%)
Apr 26, 2023 1.800 1.860 1.770 1.770 31,768 -0.02(-1.12%)
Apr 25, 2023 1.970 1.970 1.790 1.790 21,278 -0.09(-4.79%)
Apr 24, 2023 2.000 2.050 1.880 1.880 45,706 -0.17(-8.29%)
Apr 21, 2023 2.080 2.090 2.000 2.050 51,699 -0.04(-1.92%)
Apr 20, 2023 2.100 2.170 2.080 2.090 55,659 -0.10(-4.57%)
Apr 19, 2023 2.160 2.230 2.130 2.190 12,085 +0.03(+1.39%)
Apr 18, 2023 2.190 2.200 2.120 2.160 11,776 -0.06(-2.70%)
Apr 17, 2023 2.140 2.240 2.060 2.220 33,845 +0.09(+4.23%)
Apr 14, 2023 2.170 2.220 2.100 2.130 18,491 -0.09(-4.05%)
Apr 13, 2023 2.110 2.250 2.110 2.220 11,149 +0.11(+5.21%)
Apr 12, 2023 2.250 2.250 2.104 2.110 27,646 -0.12(-5.38%)
Apr 11, 2023 2.210 2.250 2.210 2.230 17,311 -0.01(-0.45%)
Apr 10, 2023 2.180 2.240 2.180 2.240 27,008 +0.07(+3.23%)
Apr 06, 2023 2.060 2.220 2.060 2.170 9,510 +0.10(+4.83%)
Apr 05, 2023 2.060 2.120 2.050 2.070 11,571 -0.04(-1.90%)
Apr 04, 2023 2.180 2.180 2.060 2.110 25,193 -0.03(-1.40%)
Apr 03, 2023 2.200 2.227 2.120 2.140 10,041 -0.05(-2.28%)
Mar 31, 2023 2.180 2.250 2.150 2.190 32,037 +0.04(+1.86%)
Mar 30, 2023 2.260 2.310 2.070 2.150 26,289 -0.11(-4.87%)
Mar 29, 2023 2.160 2.280 2.054 2.260 33,666 +0.07(+3.20%)
Mar 28, 2023 2.280 2.330 2.190 2.190 30,641 -0.08(-3.52%)
Mar 27, 2023 2.060 2.300 2.060 2.270 36,976 +0.24(+11.82%)
Mar 24, 2023 1.940 2.030 1.931 2.030 10,191 +0.07(+3.57%)
Mar 23, 2023 2.090 2.090 1.935 1.960 55,181 -0.07(-3.45%)
Mar 22, 2023 2.000 2.060 1.970 2.030 30,677 +0.10(+5.18%)
Mar 21, 2023 1.900 2.040 1.900 1.930 17,624 +0.03(+1.58%)
Mar 20, 2023 1.960 2.010 1.890 1.900 72,245 -0.08(-4.04%)
Mar 17, 2023 1.930 2.000 1.930 1.980 30,987 +0.00(+0.00%)
Mar 16, 2023 1.910 2.040 1.910 1.980 39,213 +0.07(+3.66%)
Mar 15, 2023 1.930 1.970 1.900 1.910 46,260 -0.03(-1.55%)
Mar 14, 2023 1.910 2.050 1.887 1.940 43,846 +0.03(+1.57%)
Mar 13, 2023 1.760 1.973 1.740 1.910 81,557 +0.08(+4.37%)
Mar 10, 2023 1.930 1.930 1.760 1.830 44,518 -0.04(-2.14%)
Mar 09, 2023 2.050 2.096 1.850 1.870 117,244 -0.22(-10.53%)
Mar 08, 2023 2.160 2.200 2.070 2.090 19,780 -0.03(-1.42%)
Mar 07, 2023 2.230 2.230 2.060 2.120 36,676 -0.11(-4.93%)
Mar 06, 2023 2.200 2.270 2.200 2.230 48,136 +0.04(+1.83%)
Mar 03, 2023 2.200 2.280 2.100 2.190 156,605 -0.04(-1.79%)
Mar 02, 2023 2.140 2.260 2.100 2.230 41,466 +0.07(+3.24%)
Mar 01, 2023 2.320 2.370 2.130 2.160 81,177 -0.21(-8.86%)
Feb 28, 2023 2.450 2.450 2.300 2.370 57,555 +0.00(+0.00%)
Feb 27, 2023 2.690 2.720 2.360 2.370 147,206 -0.34(-12.55%)
Feb 24, 2023 2.860 2.860 2.619 2.710 72,793 -0.09(-3.21%)
Feb 23, 2023 2.950 3.000 2.770 2.800 129,286 -0.12(-4.11%)
Feb 22, 2023 3.160 3.240 2.830 2.920 102,802 -0.08(-2.67%)
Feb 21, 2023 2.880 3.210 2.800 3.000 254,112 +0.12(+4.17%)
Feb 17, 2023 3.280 3.400 2.800 2.880 447,134 -0.32(-10.00%)
Feb 16, 2023 2.730 3.400 2.510 3.200 883,605 +0.56(+21.21%)
Feb 15, 2023 2.330 2.930 2.320 2.640 931,443 +0.46(+21.10%)
Feb 14, 2023 2.140 2.293 2.122 2.180 113,679 +0.05(+2.35%)
Feb 13, 2023 2.070 2.250 2.000 2.130 149,006 +0.06(+2.90%)
Feb 10, 2023 2.750 2.800 2.000 2.070 589,937 -0.45(-17.86%)
Feb 09, 2023 2.240 2.650 2.210 2.520 1,430,497 +0.58(+29.90%)
Feb 08, 2023 1.780 1.940 1.740 1.940 247,833 +0.20(+11.49%)
Feb 07, 2023 1.650 1.740 1.650 1.740 15,007 +0.09(+5.45%)
Feb 06, 2023 1.750 1.810 1.630 1.650 17,000 -0.03(-1.49%)
Feb 03, 2023 1.720 1.840 1.670 1.675 53,110 -0.06(-3.74%)
Feb 02, 2023 1.720 1.835 1.708 1.740 72,378 +0.05(+3.26%)
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.