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 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%)
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.