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

Organovo Holdings (NQ: ONVO )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 12:04 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 (%)
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%)
Dec 01, 2023 1.150 1.390 1.130 1.250 756,946 +0.08(+6.84%)
Nov 30, 2023 1.190 1.260 1.170 1.170 64,934 +0.00(+0.00%)
Nov 29, 2023 1.170 1.190 1.160 1.170 30,006 -0.01(-0.85%)
Nov 28, 2023 1.180 1.200 1.160 1.180 28,024 +0.00(+0.00%)
Nov 27, 2023 1.180 1.249 1.150 1.180 57,542 +0.00(+0.00%)
Nov 24, 2023 1.220 1.230 1.160 1.180 35,919 -0.04(-3.28%)
Nov 22, 2023 1.270 1.290 1.200 1.220 119,836 -0.04(-3.17%)
Nov 21, 2023 1.290 1.292 1.250 1.260 57,762 -0.02(-1.56%)
Nov 20, 2023 1.350 1.360 1.250 1.280 187,987 -0.11(-7.91%)
Nov 17, 2023 1.450 1.650 1.360 1.390 1,060,390 +0.02(+1.46%)
Nov 16, 2023 1.510 1.510 1.330 1.370 127,068 -0.15(-9.87%)
Nov 15, 2023 1.510 1.680 1.475 1.520 592,341 +0.04(+2.70%)
Nov 14, 2023 1.510 1.620 1.400 1.480 364,428 +0.05(+3.50%)
Nov 13, 2023 1.350 1.440 1.260 1.430 106,587 +0.08(+5.93%)
Nov 10, 2023 1.430 1.529 1.310 1.350 77,575 -0.11(-7.53%)
Nov 09, 2023 1.750 1.768 1.430 1.460 86,409 -0.28(-16.09%)
Nov 08, 2023 1.880 1.900 1.500 1.740 275,177 -0.09(-5.18%)
Nov 07, 2023 1.390 2.050 1.390 1.835 1,572,608 +0.42(+29.23%)
Nov 06, 2023 1.710 1.750 1.370 1.420 205,668 -0.28(-16.47%)
Nov 03, 2023 1.420 1.710 1.400 1.700 237,697 +0.33(+24.09%)
Nov 02, 2023 1.280 1.390 1.270 1.370 163,618 +0.12(+9.60%)
Nov 01, 2023 1.100 1.300 1.100 1.250 149,014 +0.19(+17.92%)
Oct 31, 2023 1.050 1.080 1.050 1.060 15,761 +0.01(+0.95%)
Oct 30, 2023 1.100 1.100 1.050 1.050 11,454 -0.04(-3.67%)
Oct 27, 2023 1.110 1.140 1.070 1.090 10,832 -0.03(-2.68%)
Oct 26, 2023 1.130 1.140 1.070 1.120 21,443 +0.01(+0.90%)
Oct 25, 2023 1.160 1.190 1.110 1.110 30,142 -0.04(-3.48%)
Oct 24, 2023 1.180 1.190 1.133 1.150 19,044 -0.03(-2.65%)
Oct 23, 2023 1.180 1.210 1.160 1.181 20,760 +0.00(+0.11%)
Oct 20, 2023 1.230 1.230 1.180 1.180 14,469 -0.04(-3.28%)
Oct 19, 2023 1.260 1.260 1.220 1.220 21,405 -0.03(-2.70%)
Oct 18, 2023 1.250 1.285 1.250 1.254 11,294 -0.03(-2.05%)
Oct 17, 2023 1.250 1.430 1.250 1.280 98,146 +0.03(+2.40%)
Oct 16, 2023 1.230 1.280 1.221 1.250 22,330 +0.02(+1.63%)
Oct 13, 2023 1.250 1.271 1.230 1.230 22,958 -0.04(-3.53%)
Oct 12, 2023 1.270 1.279 1.260 1.275 13,122 +0.02(+2.00%)
Oct 11, 2023 1.220 1.318 1.220 1.250 7,786 +0.03(+2.46%)
Oct 10, 2023 1.200 1.385 1.170 1.220 70,677 +0.01(+0.91%)
Oct 09, 2023 1.170 1.220 1.170 1.209 11,197 +0.02(+1.60%)
Oct 06, 2023 1.210 1.230 1.168 1.190 4,698 -0.02(-1.65%)
Oct 05, 2023 1.250 1.250 1.205 1.210 11,255 -0.05(-3.97%)
Oct 04, 2023 1.150 1.265 1.150 1.260 15,241 +0.08(+6.78%)
Oct 03, 2023 1.160 1.200 1.140 1.180 7,705 -0.01(-0.84%)
Oct 02, 2023 1.210 1.230 1.180 1.190 18,210 -0.06(-4.80%)
Sep 29, 2023 1.270 1.272 1.190 1.250 20,233 -0.02(-1.57%)
Sep 28, 2023 1.310 1.310 1.230 1.270 14,244 -0.02(-1.55%)
Sep 27, 2023 1.350 1.351 1.290 1.290 18,698 -0.05(-3.73%)
Sep 26, 2023 1.370 1.380 1.300 1.340 12,570 -0.04(-2.90%)
Sep 25, 2023 1.330 1.401 1.380 1.380 58,096 +0.05(+3.76%)
Sep 22, 2023 1.480 1.480 1.290 1.330 47,222 -0.09(-6.34%)
Sep 21, 2023 1.460 1.465 1.400 1.420 45,805 -0.08(-5.33%)
Sep 20, 2023 1.490 1.640 1.430 1.500 142,054 +0.02(+1.35%)
Sep 19, 2023 1.320 1.630 1.260 1.480 292,609 +0.16(+12.12%)
Sep 18, 2023 1.340 1.360 1.270 1.320 46,307 -0.01(-0.75%)
Sep 15, 2023 1.240 1.380 1.240 1.330 103,100 +0.07(+5.56%)
Sep 14, 2023 1.120 1.290 1.120 1.260 170,062 +0.15(+13.51%)
Sep 13, 2023 1.090 1.110 1.080 1.110 10,162 +0.04(+3.74%)
Sep 12, 2023 1.050 1.080 1.050 1.070 12,342 +0.01(+0.94%)
Sep 11, 2023 1.100 1.120 1.000 1.060 85,051 -0.05(-4.50%)
Sep 08, 2023 1.090 1.110 1.080 1.110 10,547 +0.03(+2.78%)
Sep 07, 2023 1.110 1.150 1.080 1.080 47,271 +0.01(+0.91%)
Sep 06, 2023 1.130 1.130 1.070 1.070 10,910 -0.06(-5.28%)
Sep 05, 2023 1.110 1.140 1.060 1.130 71,129 +0.01(+0.89%)
Sep 01, 2023 1.200 1.210 1.120 1.120 27,079 -0.08(-6.67%)
Aug 31, 2023 1.230 1.230 1.180 1.200 11,737 -0.03(-2.44%)
Aug 30, 2023 1.190 1.250 1.190 1.230 28,876 +0.03(+2.50%)
Aug 29, 2023 1.160 1.250 1.150 1.200 26,248 +0.05(+4.35%)
Aug 28, 2023 1.200 1.200 1.140 1.150 51,838 -0.01(-0.43%)
Aug 25, 2023 1.330 1.365 1.150 1.155 145,278 -0.18(-13.16%)
Aug 24, 2023 1.360 1.360 1.320 1.330 7,287 -0.03(-2.21%)
Aug 23, 2023 1.380 1.380 1.320 1.360 38,643 +0.07(+5.43%)
Aug 22, 2023 1.350 1.370 1.280 1.290 19,206 +0.01(+0.84%)
Aug 21, 2023 1.350 1.380 1.279 1.279 50,077 -0.08(-5.93%)
Aug 18, 2023 1.410 1.410 1.360 1.360 51,242 -0.09(-6.21%)
Aug 17, 2023 1.460 1.480 1.450 1.450 17,208 -0.02(-1.36%)
Aug 16, 2023 1.520 1.530 1.468 1.470 35,827 -0.05(-3.29%)
Aug 15, 2023 1.550 1.553 1.520 1.520 15,862 -0.03(-1.94%)
Aug 14, 2023 1.550 1.580 1.550 1.550 8,166 -0.03(-1.90%)
Aug 11, 2023 1.550 1.599 1.550 1.580 10,826 -0.01(-0.63%)
Aug 10, 2023 1.560 1.630 1.550 1.590 18,984 +0.00(+0.00%)
Aug 09, 2023 1.550 1.660 1.550 1.590 17,569 +0.05(+3.25%)
Aug 08, 2023 1.530 1.550 1.510 1.540 21,537 +0.01(+0.65%)
Aug 07, 2023 1.610 1.610 1.530 1.530 19,580 -0.11(-6.71%)
Aug 04, 2023 1.570 1.660 1.570 1.640 15,865 +0.07(+4.46%)
Aug 03, 2023 1.620 1.644 1.570 1.570 31,706 -0.08(-4.85%)
Aug 02, 2023 1.620 1.650 1.610 1.650 15,599 +0.04(+2.48%)
Aug 01, 2023 1.650 1.670 1.610 1.610 26,837 -0.06(-3.59%)
Jul 31, 2023 1.660 1.707 1.660 1.670 33,883 -0.05(-2.91%)
Jul 28, 2023 1.690 1.740 1.690 1.720 10,281 +0.04(+2.38%)
Jul 27, 2023 1.750 1.750 1.650 1.680 18,446 +0.01(+0.60%)
Jul 26, 2023 1.750 1.760 1.630 1.670 48,869 -0.08(-4.57%)
Jul 25, 2023 1.740 1.779 1.740 1.750 26,135 -0.00(-0.02%)
Jul 24, 2023 1.870 1.890 1.740 1.750 49,437 -0.14(-7.39%)
Jul 21, 2023 1.960 1.960 1.890 1.890 17,953 -0.01(-0.53%)
Jul 20, 2023 1.760 1.960 1.760 1.900 107,984 +0.13(+7.34%)
Jul 19, 2023 1.730 1.770 1.730 1.770 15,102 +0.04(+2.31%)
Jul 18, 2023 1.710 1.740 1.700 1.730 19,091 +0.03(+1.76%)
Jul 17, 2023 1.790 1.790 1.700 1.700 19,388 -0.03(-1.73%)
Jul 14, 2023 1.800 1.830 1.730 1.730 13,730 -0.05(-2.81%)
Jul 13, 2023 1.780 1.835 1.780 1.780 25,148 -0.03(-1.66%)
Jul 12, 2023 1.820 1.820 1.740 1.810 22,161 +0.05(+2.84%)
Jul 11, 2023 1.770 1.785 1.730 1.760 21,546 +0.03(+1.73%)
Jul 10, 2023 1.730 1.790 1.720 1.730 19,865 +0.01(+0.58%)
Jul 07, 2023 1.730 1.730 1.690 1.720 17,989 +0.01(+0.58%)
Jul 06, 2023 1.730 1.740 1.700 1.710 10,582 -0.02(-1.16%)
Jul 05, 2023 1.670 1.735 1.670 1.730 18,761 +0.01(+0.58%)
Jul 03, 2023 1.620 1.724 1.620 1.720 19,070 +0.03(+1.78%)
Jun 30, 2023 1.690 1.750 1.640 1.690 24,934 -0.03(-1.74%)
Jun 29, 2023 1.670 1.779 1.670 1.720 19,108 +0.06(+3.61%)
Jun 28, 2023 1.610 1.700 1.610 1.660 16,302 -0.01(-0.30%)
Jun 27, 2023 1.710 1.716 1.665 1.665 18,570 -0.05(-2.81%)
Jun 26, 2023 1.770 1.770 1.700 1.713 16,289 -0.04(-2.11%)
Jun 23, 2023 1.730 1.790 1.720 1.750 9,322 +0.02(+1.16%)
Jun 22, 2023 1.810 1.810 1.730 1.730 15,820 -0.08(-4.42%)
Jun 21, 2023 1.840 1.840 1.790 1.810 13,007 +0.00(+0.00%)
Jun 20, 2023 1.810 1.850 1.775 1.810 38,545 +0.02(+0.84%)
Jun 16, 2023 1.810 1.850 1.790 1.795 17,940 -0.02(-0.83%)
Jun 15, 2023 1.930 1.930 1.810 1.810 26,545 -0.13(-6.70%)
May 08, 2023 1.910 1.950 1.910 1.940 15,216 +0.04(+2.11%)
May 05, 2023 1.970 1.980 1.870 1.900 16,014 -0.06(-3.06%)
May 04, 2023 1.880 1.960 1.810 1.960 18,566 +0.10(+5.38%)
May 03, 2023 1.950 1.960 1.860 1.860 9,013 -0.10(-5.10%)
May 02, 2023 2.010 2.020 1.912 1.960 12,596 -0.04(-2.00%)
May 01, 2023 1.950 2.030 1.950 2.000 10,056 +0.05(+2.56%)
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.