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 30, 2020 8.010 8.600 8.000 8.462 24,213 +0.26(+3.17%)
Apr 29, 2020 8.386 9.000 8.200 8.202 66,150 -0.16(-1.91%)
Apr 28, 2020 8.600 9.000 8.244 8.362 33,097 -0.23(-2.70%)
Apr 27, 2020 7.400 9.000 7.254 8.594 109,386 +1.28(+17.47%)
Apr 24, 2020 6.520 7.400 6.520 7.316 27,395 +0.58(+8.61%)
Apr 23, 2020 6.594 6.800 6.302 6.736 14,862 -0.06(-0.91%)
Apr 22, 2020 6.052 6.800 6.052 6.798 19,078 +0.03(+0.44%)
Apr 21, 2020 6.772 6.772 6.360 6.768 11,880 -0.00(-0.06%)
Apr 20, 2020 6.800 6.800 6.246 6.772 19,497 +0.09(+1.38%)
Apr 17, 2020 6.400 6.898 5.800 6.680 38,225 +0.28(+4.34%)
Apr 16, 2020 6.202 6.684 6.202 6.402 18,111 +0.20(+3.26%)
Apr 15, 2020 6.246 6.400 6.060 6.200 24,693 -0.11(-1.81%)
Apr 14, 2020 6.400 6.702 6.018 6.314 37,939 -0.09(-1.34%)
Apr 13, 2020 6.000 6.600 6.000 6.400 14,973 +0.04(+0.57%)
Apr 09, 2020 6.524 6.600 5.802 6.364 34,805 -0.24(-3.58%)
Apr 08, 2020 5.600 6.600 5.200 6.600 53,965 +0.80(+13.83%)
Apr 07, 2020 6.000 6.000 5.310 5.798 33,595 -0.10(-1.76%)
Apr 06, 2020 5.800 6.400 5.396 5.902 37,687 +0.62(+11.70%)
Apr 03, 2020 5.372 5.488 5.204 5.284 16,365 +0.16(+3.20%)
Apr 02, 2020 6.000 6.080 4.800 5.120 46,989 -0.78(-13.19%)
Apr 01, 2020 7.400 7.600 5.402 5.898 139,986 -2.30(-28.07%)
Mar 31, 2020 5.700 8.900 5.700 8.200 297,982 +2.48(+43.36%)
Mar 30, 2020 6.060 6.060 5.600 5.720 19,817 -0.07(-1.21%)
Mar 27, 2020 6.000 6.096 5.324 5.790 19,225 +0.07(+1.29%)
Mar 26, 2020 5.700 6.188 5.352 5.716 32,336 +0.26(+4.84%)
Mar 25, 2020 5.060 5.698 5.000 5.452 41,983 +0.45(+9.04%)
Mar 24, 2020 4.400 5.000 4.400 5.000 27,867 +0.54(+12.11%)
Mar 23, 2020 5.200 5.200 4.300 4.460 19,002 -0.54(-10.80%)
Mar 20, 2020 5.060 5.200 4.700 5.000 25,120 -0.06(-1.19%)
Mar 19, 2020 4.200 5.200 4.200 5.060 75,306 +0.86(+20.48%)
Mar 18, 2020 4.612 4.800 4.200 4.200 16,741 -0.25(-5.53%)
Mar 17, 2020 3.866 4.600 3.866 4.446 27,169 -0.15(-3.31%)
Mar 16, 2020 4.500 4.598 4.304 4.598 27,600 -0.25(-5.23%)
Mar 13, 2020 5.940 6.000 4.500 4.852 37,630 +0.35(+7.82%)
Mar 12, 2020 5.000 5.056 4.500 4.500 34,728 -0.70(-13.46%)
Mar 11, 2020 5.800 6.000 5.200 5.200 14,369 -0.40(-7.14%)
Mar 10, 2020 6.200 6.200 5.400 5.600 16,490 +0.16(+2.90%)
Mar 09, 2020 5.200 6.000 5.200 5.442 33,717 -0.66(-10.79%)
Mar 06, 2020 6.200 6.544 6.066 6.100 18,080 -0.44(-6.76%)
Mar 05, 2020 6.492 6.790 6.296 6.542 14,872 -0.26(-3.79%)
Mar 04, 2020 6.530 6.844 6.400 6.800 17,343 -0.05(-0.67%)
Mar 03, 2020 7.198 7.260 6.224 6.846 21,595 -0.30(-4.14%)
Mar 02, 2020 6.210 7.374 6.200 7.142 30,942 +0.68(+10.56%)
Feb 28, 2020 6.800 6.800 6.186 6.460 23,725 +0.24(+3.86%)
Feb 27, 2020 5.600 6.380 5.200 6.220 45,281 +0.61(+10.95%)
Feb 26, 2020 6.040 6.180 5.600 5.606 21,192 -0.60(-9.67%)
Feb 25, 2020 6.558 6.788 6.200 6.206 12,643 -0.35(-5.40%)
Feb 24, 2020 6.640 6.994 6.500 6.560 15,771 -0.50(-7.08%)
Feb 21, 2020 7.000 7.062 6.600 7.060 12,560 +0.00(+0.00%)
Feb 20, 2020 6.600 7.140 6.600 7.060 26,268 +0.41(+6.13%)
Feb 19, 2020 6.400 6.700 6.358 6.652 18,462 +0.22(+3.45%)
Feb 18, 2020 6.584 6.700 6.300 6.430 12,811 -0.23(-3.45%)
Feb 14, 2020 6.600 6.700 6.400 6.660 12,335 +0.00(+0.03%)
Feb 13, 2020 6.602 6.998 6.500 6.658 20,318 +0.06(+0.88%)
Feb 12, 2020 7.000 7.200 6.200 6.600 18,868 -0.31(-4.46%)
Feb 11, 2020 6.530 7.088 6.400 6.908 19,280 +0.16(+2.43%)
Feb 10, 2020 6.402 6.922 6.236 6.744 23,278 +0.26(+3.95%)
Feb 07, 2020 6.550 6.600 6.402 6.488 9,985 -0.06(-0.95%)
Feb 06, 2020 6.600 6.640 6.480 6.550 18,348 +0.15(+2.34%)
Feb 05, 2020 6.600 6.700 6.202 6.400 25,924 +0.50(+8.51%)
Feb 04, 2020 6.200 6.394 5.620 5.898 38,324 +0.08(+1.34%)
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.