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

Organovo Holdings (NQ: ONVO )

1.030 -0.050 (-4.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 5.356 5.700 5.200 5.210 12,358 -0.20(-3.63%)
Sep 27, 2019 5.370 5.700 5.200 5.406 17,140 +0.01(+0.11%)
Sep 26, 2019 5.400 5.400 5.200 5.400 15,776 +0.20(+3.85%)
Sep 25, 2019 5.268 5.500 5.200 5.200 14,783 -0.07(-1.29%)
Sep 24, 2019 5.200 5.566 5.200 5.268 22,799 +0.03(+0.57%)
Sep 23, 2019 5.566 5.566 5.040 5.238 22,159 -0.33(-5.89%)
Sep 20, 2019 6.000 6.000 5.490 5.566 13,135 -0.23(-4.03%)
Sep 19, 2019 5.400 6.000 5.400 5.800 13,457 +0.32(+5.92%)
Sep 18, 2019 5.650 5.650 5.476 5.476 5,817 -0.02(-0.44%)
Sep 17, 2019 5.622 5.792 5.500 5.500 19,215 -0.20(-3.54%)
Sep 16, 2019 5.800 5.898 5.700 5.702 9,425 -0.03(-0.52%)
Sep 13, 2019 6.020 6.140 5.640 5.732 15,500 -0.27(-4.47%)
Sep 12, 2019 6.000 6.400 6.000 6.000 20,178 +0.20(+3.45%)
Sep 11, 2019 6.000 6.200 5.600 5.800 27,311 +0.08(+1.33%)
Sep 10, 2019 5.800 5.930 5.400 5.724 15,803 -0.08(-1.31%)
Sep 09, 2019 5.400 5.800 5.400 5.800 16,461 +0.53(+9.97%)
Sep 06, 2019 5.400 5.756 5.026 5.274 31,505 -0.05(-0.86%)
Sep 05, 2019 5.000 5.460 4.862 5.320 19,715 +0.31(+6.27%)
Sep 04, 2019 5.158 5.198 5.000 5.006 26,955 -0.19(-3.73%)
Sep 03, 2019 5.040 5.560 5.000 5.200 49,299 +0.10(+1.96%)
Aug 30, 2019 5.340 5.398 5.040 5.100 20,480 -0.10(-1.92%)
Aug 29, 2019 5.428 5.560 5.200 5.200 17,586 -0.04(-0.80%)
Aug 28, 2019 5.100 5.562 5.100 5.242 19,931 +0.20(+4.01%)
Aug 27, 2019 5.420 5.790 5.040 5.040 18,055 -0.43(-7.86%)
Aug 26, 2019 5.600 5.868 5.440 5.470 17,167 -0.13(-2.32%)
Aug 23, 2019 5.960 5.960 5.426 5.600 25,590 -0.14(-2.44%)
Aug 22, 2019 5.600 5.878 5.600 5.740 17,841 -0.05(-0.80%)
Aug 21, 2019 5.900 6.000 5.700 5.786 19,901 -0.02(-0.41%)
Aug 20, 2019 5.932 6.000 5.700 5.810 21,724 -0.19(-3.17%)
Aug 19, 2019 6.108 6.108 5.900 6.000 15,186 +0.12(+2.04%)
Aug 16, 2019 5.880 5.880 5.552 5.880 16,850 +0.28(+5.00%)
Aug 15, 2019 5.400 5.750 5.400 5.600 20,213 +0.19(+3.44%)
Aug 14, 2019 5.400 5.788 5.352 5.414 26,034 +0.01(+0.26%)
Aug 13, 2019 5.230 6.178 5.200 5.400 63,874 +0.00(+0.00%)
Aug 12, 2019 5.000 5.600 5.000 5.400 40,037 -0.05(-0.95%)
Aug 09, 2019 5.000 5.600 4.950 5.452 82,140 +0.25(+4.85%)
Aug 08, 2019 5.000 5.400 4.800 5.200 129,868 -0.50(-8.74%)
Aug 07, 2019 7.600 8.504 4.392 5.698 384,248 -2.10(-26.95%)
Aug 06, 2019 8.000 8.200 7.600 7.800 19,984 -0.20(-2.55%)
Aug 05, 2019 8.200 8.270 7.872 8.004 23,671 -0.05(-0.65%)
Aug 02, 2019 8.600 8.638 7.600 8.056 34,140 -0.47(-5.49%)
Aug 01, 2019 8.276 8.798 8.200 8.524 42,808 +0.32(+3.95%)
Jul 31, 2019 8.600 8.800 8.200 8.200 35,333 -0.26(-3.12%)
Jul 30, 2019 8.450 8.792 8.444 8.464 18,910 +0.06(+0.76%)
Jul 29, 2019 8.800 8.800 8.400 8.400 70,135 -0.32(-3.63%)
Jul 26, 2019 9.000 9.000 8.702 8.716 25,860 -0.10(-1.09%)
Jul 25, 2019 9.000 9.100 8.800 8.812 14,313 -0.12(-1.30%)
Jul 24, 2019 9.200 9.200 8.800 8.928 25,335 -0.13(-1.48%)
Jul 23, 2019 9.200 9.398 9.058 9.062 15,901 -0.14(-1.50%)
Jul 22, 2019 9.600 9.800 9.200 9.200 21,579 +0.00(+0.00%)
Jul 19, 2019 9.800 10.16 9.200 9.200 35,040 -0.46(-4.78%)
Jul 18, 2019 9.800 10.18 9.520 9.662 50,824 -0.20(-2.03%)
Jul 17, 2019 10.22 10.40 9.800 9.862 21,517 -0.46(-4.49%)
Jul 16, 2019 10.00 10.60 9.900 10.33 32,220 +0.33(+3.26%)
Jul 15, 2019 10.20 10.52 9.864 10.00 15,906 -0.29(-2.86%)
Jul 12, 2019 10.80 10.80 10.06 10.29 32,120 -0.51(-4.69%)
Jul 11, 2019 9.478 11.00 9.478 10.80 43,949 +1.23(+12.81%)
Jul 10, 2019 10.20 10.67 9.574 9.574 44,853 -0.63(-6.14%)
Jul 09, 2019 9.600 10.40 9.400 10.20 33,230 +0.50(+5.15%)
Jul 08, 2019 9.242 9.700 9.242 9.700 29,203 +0.17(+1.81%)
Jul 05, 2019 9.400 9.892 9.278 9.528 56,055 +0.13(+1.36%)
Jul 03, 2019 9.800 9.800 9.276 9.400 14,085 -0.39(-4.02%)
Jul 02, 2019 10.03 10.10 9.100 9.794 64,004 -0.31(-3.03%)
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.