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

Organovo Holdings (NQ: ONVO )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 3:44 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 (%)
Oct 31, 2022 1.790 1.790 1.630 1.640 20,058 -0.13(-7.34%)
Oct 28, 2022 1.730 1.800 1.730 1.770 29,305 +0.01(+0.57%)
Oct 27, 2022 1.750 1.780 1.730 1.760 6,833 -0.03(-1.68%)
Oct 26, 2022 1.750 1.840 1.712 1.790 24,564 +0.06(+3.75%)
Oct 25, 2022 1.700 1.750 1.630 1.725 11,844 +0.03(+1.49%)
Oct 24, 2022 1.690 1.740 1.600 1.700 21,184 -0.01(-0.58%)
Oct 21, 2022 1.770 1.790 1.686 1.710 11,785 -0.03(-1.72%)
Oct 20, 2022 1.720 1.760 1.680 1.740 18,162 +0.02(+1.16%)
Oct 19, 2022 1.790 1.810 1.710 1.720 63,367 -0.02(-1.15%)
Oct 18, 2022 1.690 1.770 1.680 1.740 24,691 +0.01(+0.58%)
Oct 17, 2022 1.690 1.790 1.690 1.730 24,682 +0.02(+1.17%)
Oct 14, 2022 1.840 1.840 1.630 1.710 42,829 -0.05(-2.84%)
Oct 13, 2022 1.950 1.950 1.750 1.760 47,278 -0.12(-6.38%)
Oct 12, 2022 1.890 1.890 1.830 1.880 15,804 -0.03(-1.57%)
Oct 11, 2022 1.950 2.140 1.910 1.910 23,671 -0.04(-1.80%)
Oct 10, 2022 2.000 2.070 1.910 1.945 52,763 -0.07(-3.71%)
Oct 07, 2022 2.080 2.140 1.950 2.020 19,167 -0.10(-4.72%)
Oct 06, 2022 2.100 2.140 2.050 2.120 23,675 +0.00(+0.00%)
Oct 05, 2022 2.230 2.230 2.080 2.120 9,727 -0.05(-2.30%)
Oct 04, 2022 2.110 2.210 2.110 2.170 18,659 +0.08(+3.83%)
Oct 03, 2022 2.100 2.150 2.062 2.090 13,326 +0.04(+1.95%)
Sep 30, 2022 2.190 2.210 2.050 2.050 11,278 -0.09(-4.21%)
Sep 29, 2022 2.050 2.190 2.022 2.140 19,064 +0.06(+2.88%)
Sep 28, 2022 1.980 2.120 2.020 2.080 15,069 +0.03(+1.46%)
Sep 27, 2022 2.100 2.140 2.012 2.050 9,643 +0.02(+0.99%)
Sep 26, 2022 1.910 2.050 1.870 2.030 34,322 +0.08(+4.10%)
Sep 23, 2022 2.000 2.020 1.900 1.950 49,666 -0.11(-5.34%)
Sep 22, 2022 2.190 2.250 2.008 2.060 27,535 -0.06(-3.06%)
Sep 21, 2022 2.130 2.170 2.100 2.125 10,686 -0.06(-2.52%)
Sep 20, 2022 2.230 2.270 2.120 2.180 18,565 -0.05(-2.24%)
Sep 19, 2022 2.360 2.360 2.180 2.230 20,701 -0.14(-5.91%)
Sep 16, 2022 2.280 2.370 2.280 2.370 135,128 +0.06(+2.60%)
Sep 15, 2022 2.280 2.400 2.280 2.310 42,690 +0.03(+1.32%)
Sep 14, 2022 2.370 2.510 2.280 2.280 50,203 -0.16(-6.56%)
Sep 13, 2022 2.410 2.480 2.340 2.440 31,242 -0.05(-2.01%)
Sep 12, 2022 2.440 2.550 2.440 2.490 30,833 -0.03(-1.19%)
Sep 09, 2022 2.430 2.600 2.385 2.520 75,327 +0.12(+5.00%)
Sep 08, 2022 2.360 2.410 2.293 2.400 51,070 +0.04(+1.69%)
Sep 07, 2022 2.290 2.430 2.220 2.360 161,032 -0.26(-9.92%)
Sep 06, 2022 2.630 2.855 2.450 2.620 2,711,231 +0.31(+13.42%)
Sep 02, 2022 2.260 2.470 2.260 2.310 33,571 +0.03(+1.32%)
Sep 01, 2022 2.620 2.620 2.280 2.280 20,498 -0.08(-3.39%)
Aug 31, 2022 2.350 2.500 2.320 2.360 33,968 +0.05(+2.16%)
Aug 30, 2022 2.440 2.540 2.280 2.310 31,490 -0.19(-7.60%)
Aug 29, 2022 2.580 2.590 2.420 2.500 21,113 -0.07(-2.72%)
Aug 26, 2022 2.580 2.613 2.500 2.570 50,614 +0.01(+0.39%)
Aug 25, 2022 2.670 2.837 2.500 2.560 12,939 +0.01(+0.39%)
Aug 24, 2022 2.728 2.728 2.530 2.550 7,780 -0.05(-1.92%)
Aug 23, 2022 2.890 2.890 2.600 2.600 31,402 -0.17(-6.14%)
Aug 22, 2022 2.830 3.010 2.720 2.770 29,772 -0.10(-3.48%)
Aug 19, 2022 3.000 3.000 2.810 2.870 39,771 -0.13(-4.33%)
Aug 18, 2022 2.980 3.030 2.800 3.000 42,477 +0.02(+0.67%)
Aug 17, 2022 2.960 3.028 2.870 2.980 24,687 -0.05(-1.65%)
Aug 16, 2022 3.150 3.250 3.007 3.030 42,320 -0.01(-0.33%)
Aug 15, 2022 3.190 3.196 2.920 3.040 47,292 -0.23(-7.18%)
Aug 12, 2022 3.340 3.340 3.100 3.275 39,408 -0.02(-0.76%)
Aug 11, 2022 3.440 3.588 3.270 3.300 77,765 -0.05(-1.49%)
Aug 10, 2022 3.210 3.410 3.201 3.350 87,616 +0.17(+5.35%)
Aug 09, 2022 3.500 3.540 3.040 3.180 105,585 -0.37(-10.42%)
Aug 08, 2022 3.170 3.720 3.170 3.550 207,435 +0.34(+10.59%)
Aug 05, 2022 3.010 3.270 2.960 3.210 101,986 +0.23(+7.72%)
Aug 04, 2022 2.880 3.000 2.880 2.980 22,552 +0.08(+2.76%)
Aug 03, 2022 2.910 2.970 2.870 2.900 14,061 +0.00(+0.00%)
Aug 02, 2022 2.850 2.930 2.850 2.900 14,926 -0.01(-0.34%)
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.