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 (%)
Feb 29, 2024 1.000 1.030 0.9900 1.020 51,960 +0.01(+0.99%)
Feb 28, 2024 0.9800 1.010 0.9800 1.010 30,223 +0.03(+3.06%)
Feb 27, 2024 0.9800 1.020 0.9600 0.9800 61,029 -0.01(-0.61%)
Feb 26, 2024 1.000 1.020 0.9800 0.9860 56,482 -0.01(-1.41%)
Feb 23, 2024 1.020 1.030 1.000 1.000 45,756 -0.01(-0.98%)
Feb 22, 2024 1.010 1.080 1.000 1.010 265,680 +0.01(+1.00%)
Feb 21, 2024 1.010 1.030 1.000 1.000 40,935 -0.03(-2.81%)
Feb 20, 2024 1.010 1.030 1.010 1.029 37,569 +0.01(+0.87%)
Feb 16, 2024 1.010 1.040 1.000 1.020 34,108 +0.00(+0.00%)
Feb 15, 2024 1.000 1.040 1.000 1.020 62,177 -0.04(-3.77%)
Feb 14, 2024 1.010 1.060 1.010 1.060 61,849 +0.05(+4.95%)
Feb 13, 2024 1.030 1.091 0.9638 1.010 241,764 -0.11(-9.82%)
Feb 12, 2024 0.9100 1.170 0.9060 1.120 1,084,204 +0.22(+24.44%)
Feb 09, 2024 1.040 1.040 0.8911 0.9000 83,349 -0.10(-10.00%)
Feb 08, 2024 0.9400 1.010 0.9400 1.000 40,557 +0.03(+3.09%)
Feb 07, 2024 1.040 1.040 0.9500 0.9700 104,533 -0.06(-6.28%)
Feb 06, 2024 1.010 1.040 1.010 1.035 25,491 +0.01(+1.47%)
Feb 05, 2024 1.000 1.030 1.000 1.020 44,646 -0.01(-0.97%)
Feb 02, 2024 1.020 1.050 1.010 1.030 45,061 -0.01(-0.96%)
Feb 01, 2024 1.040 1.040 1.000 1.040 38,838 +0.02(+1.96%)
Jan 31, 2024 1.040 1.050 1.020 1.020 21,111 -0.01(-0.97%)
Jan 30, 2024 1.040 1.080 1.020 1.030 26,790 -0.04(-3.74%)
Jan 29, 2024 1.010 1.070 1.010 1.070 46,485 +0.05(+4.89%)
Jan 26, 2024 1.020 1.042 1.010 1.020 34,425 +0.01(+1.00%)
Jan 25, 2024 1.020 1.030 1.010 1.010 142,823 -0.02(-1.94%)
Jan 24, 2024 1.040 1.040 1.010 1.030 36,583 +0.01(+0.98%)
Jan 23, 2024 1.040 1.060 1.010 1.020 39,255 +0.00(+0.00%)
Jan 22, 2024 1.020 1.050 1.000 1.020 61,686 +0.02(+2.00%)
Jan 19, 2024 1.030 1.040 1.000 1.000 85,795 -0.04(-3.85%)
Jan 18, 2024 1.070 1.071 1.010 1.040 106,529 -0.03(-3.26%)
Jan 17, 2024 1.070 1.080 1.060 1.075 35,917 +0.00(+0.47%)
Jan 16, 2024 1.070 1.080 1.050 1.070 52,174 +0.01(+0.94%)
Jan 12, 2024 1.070 1.090 1.050 1.060 38,173 -0.03(-2.75%)
Jan 11, 2024 1.110 1.120 1.060 1.090 105,036 -0.02(-1.80%)
Jan 10, 2024 1.130 1.150 1.100 1.110 97,467 -0.03(-2.63%)
Jan 09, 2024 1.100 1.210 1.100 1.140 397,899 +0.02(+1.79%)
Jan 08, 2024 1.100 1.140 1.100 1.120 52,308 -0.01(-0.88%)
Jan 05, 2024 1.120 1.150 1.100 1.130 63,391 +0.00(+0.44%)
Jan 04, 2024 1.200 1.200 1.100 1.125 173,457 -0.04(-3.85%)
Jan 03, 2024 1.120 1.270 1.110 1.170 569,048 +0.05(+4.46%)
Jan 02, 2024 1.100 1.150 1.090 1.120 68,862 +0.01(+0.90%)
Dec 29, 2023 1.120 1.130 1.080 1.110 102,592 -0.02(-1.77%)
Dec 28, 2023 1.130 1.160 1.130 1.130 96,330 -0.02(-1.74%)
Dec 27, 2023 1.150 1.160 1.120 1.150 104,719 +0.01(+0.88%)
Dec 26, 2023 1.100 1.160 1.090 1.140 148,548 +0.04(+3.64%)
Dec 22, 2023 1.110 1.120 1.070 1.100 80,380 -0.01(-0.90%)
Dec 21, 2023 1.150 1.150 1.050 1.110 121,810 +0.02(+1.83%)
Dec 20, 2023 1.150 1.150 1.050 1.090 228,415 -0.05(-4.39%)
Dec 19, 2023 1.140 1.189 1.120 1.140 235,391 -0.05(-4.20%)
Dec 18, 2023 1.250 1.390 1.170 1.190 1,453,428 +0.08(+7.21%)
Dec 15, 2023 1.130 1.170 1.100 1.110 100,459 -0.02(-1.77%)
Dec 14, 2023 1.170 1.187 1.100 1.130 151,320 -0.04(-3.42%)
Dec 13, 2023 1.200 1.230 1.091 1.170 527,482 +0.06(+5.41%)
Dec 12, 2023 1.080 1.130 1.070 1.110 98,962 +0.03(+2.78%)
Dec 11, 2023 1.110 1.130 1.060 1.080 140,424 -0.03(-2.70%)
Dec 08, 2023 1.170 1.220 1.100 1.110 304,210 -0.10(-8.26%)
Dec 07, 2023 1.190 1.340 1.150 1.210 1,255,122 +0.08(+7.32%)
Dec 06, 2023 1.190 1.200 1.100 1.127 252,549 -0.07(-6.04%)
Dec 05, 2023 1.210 1.260 1.160 1.200 245,118 +0.00(+0.00%)
Dec 04, 2023 1.250 1.265 1.141 1.200 205,829 -0.05(-4.00%)
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.