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

Organovo Holdings (NQ: ONVO )

1.030 UNCHANGED
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 (%)
Dec 31, 2021 3.810 3.900 3.630 3.630 82,050 -0.17(-4.47%)
Dec 30, 2021 3.740 3.960 3.713 3.800 94,818 +0.03(+0.80%)
Dec 29, 2021 3.840 3.940 3.760 3.770 83,451 -0.10(-2.58%)
Dec 28, 2021 3.820 3.920 3.800 3.870 160,255 +0.00(+0.00%)
Dec 27, 2021 4.000 4.000 3.820 3.870 139,991 -0.15(-3.73%)
Dec 23, 2021 4.010 4.100 3.980 4.020 38,537 +0.01(+0.25%)
Dec 22, 2021 3.910 4.150 3.850 4.010 75,085 +0.06(+1.52%)
Dec 21, 2021 3.970 4.050 3.870 3.950 64,417 -0.02(-0.50%)
Dec 20, 2021 4.010 4.030 3.910 3.970 39,063 -0.16(-3.87%)
Dec 17, 2021 3.950 4.300 3.890 4.130 40,709 +0.12(+2.99%)
Dec 16, 2021 4.180 4.220 4.010 4.010 35,035 -0.14(-3.37%)
Dec 15, 2021 4.100 4.190 3.810 4.150 64,208 +0.05(+1.22%)
Dec 14, 2021 4.260 4.390 4.080 4.100 52,451 -0.24(-5.53%)
Dec 13, 2021 4.500 4.560 4.280 4.340 66,466 -0.16(-3.56%)
Dec 10, 2021 4.560 4.620 4.500 4.500 23,744 -0.07(-1.53%)
Dec 09, 2021 5.000 5.000 4.550 4.570 49,600 -0.38(-7.68%)
Dec 08, 2021 4.700 5.200 4.679 4.950 67,113 +0.22(+4.65%)
Dec 07, 2021 4.500 4.880 4.410 4.730 68,824 +0.35(+7.99%)
Dec 06, 2021 4.400 4.550 4.300 4.380 58,413 -0.02(-0.45%)
Dec 03, 2021 4.540 4.700 4.250 4.400 67,829 -0.12(-2.65%)
Dec 02, 2021 4.590 4.730 4.470 4.520 53,379 -0.08(-1.74%)
Dec 01, 2021 4.860 4.980 4.600 4.600 53,584 -0.19(-3.97%)
Nov 30, 2021 4.990 5.102 4.700 4.790 79,863 -0.20(-4.01%)
Nov 29, 2021 4.800 5.440 4.740 4.990 132,848 +0.28(+5.94%)
Nov 26, 2021 4.770 4.770 4.540 4.710 44,659 -0.08(-1.67%)
Nov 24, 2021 4.660 4.900 4.590 4.790 38,342 +0.05(+1.05%)
Nov 23, 2021 4.790 4.840 4.410 4.740 96,069 -0.01(-0.21%)
Nov 22, 2021 5.120 5.120 4.650 4.750 88,285 -0.28(-5.57%)
Nov 19, 2021 5.010 5.260 4.870 5.030 73,626 -0.02(-0.40%)
Nov 18, 2021 5.240 5.120 5.050 5.050 62,923 -0.22(-4.17%)
Nov 17, 2021 5.440 5.520 5.150 5.270 60,256 -0.17(-3.13%)
Nov 16, 2021 5.400 5.600 5.180 5.440 124,868 -0.02(-0.37%)
Nov 15, 2021 5.730 5.740 5.400 5.460 127,351 -0.23(-4.04%)
Nov 12, 2021 5.700 5.810 5.680 5.690 55,188 -0.03(-0.52%)
Nov 11, 2021 5.950 5.970 5.720 5.720 87,448 -0.28(-4.67%)
Nov 10, 2021 6.040 6.000 50,810 -0.14(-2.28%)
Nov 09, 2021 6.040 6.200 6.010 6.140 25,931 +0.10(+1.66%)
Nov 08, 2021 6.080 6.090 5.960 6.040 60,914 +0.00(+0.00%)
Nov 05, 2021 6.490 6.490 6.040 6.040 93,435 -0.41(-6.36%)
Nov 04, 2021 6.290 6.590 6.290 6.450 47,300 +0.17(+2.71%)
Nov 03, 2021 6.270 6.410 6.210 6.280 29,226 +0.02(+0.32%)
Nov 02, 2021 6.370 6.400 6.130 6.260 30,432 -0.10(-1.57%)
Nov 01, 2021 6.180 6.500 6.210 6.360 67,926 +0.15(+2.42%)
Oct 29, 2021 6.110 6.330 6.090 6.210 41,798 +0.07(+1.14%)
Oct 28, 2021 5.990 6.240 5.990 6.140 49,744 +0.17(+2.85%)
Oct 27, 2021 6.030 6.160 5.900 5.970 59,864 -0.08(-1.32%)
Oct 26, 2021 6.210 5.880 6.050 64,317 -0.10(-1.63%)
Oct 25, 2021 6.100 6.200 6.060 6.150 41,185 +0.02(+0.33%)
Oct 22, 2021 6.140 6.240 6.090 6.130 34,071 -0.06(-0.97%)
Oct 21, 2021 6.340 6.445 6.130 6.190 52,881 -0.16(-2.52%)
Oct 20, 2021 6.370 6.590 6.290 6.350 75,423 +0.01(+0.16%)
Oct 19, 2021 6.400 6.550 6.310 6.340 73,074 -0.05(-0.78%)
Oct 18, 2021 6.500 6.500 6.250 6.390 78,309 -0.07(-1.08%)
Oct 15, 2021 6.710 6.720 6.460 6.460 66,486 -0.26(-3.87%)
Oct 14, 2021 6.900 6.900 6.576 6.720 33,003 +0.12(+1.82%)
Oct 13, 2021 6.650 6.740 6.570 6.600 53,195 +0.03(+0.46%)
Oct 12, 2021 6.600 6.717 6.420 6.570 26,193 +0.09(+1.39%)
Oct 11, 2021 6.460 6.610 6.433 6.480 22,607 +0.00(+0.00%)
Oct 08, 2021 6.700 6.719 6.400 6.480 33,987 -0.22(-3.28%)
Oct 07, 2021 6.650 6.926 6.510 6.700 44,179 +0.04(+0.60%)
Oct 06, 2021 6.470 6.810 6.470 6.660 44,637 +0.15(+2.30%)
Oct 05, 2021 6.968 6.968 6.510 6.510 34,700 -0.08(-1.21%)
Oct 04, 2021 6.730 6.780 6.500 6.590 46,560 -0.27(-3.94%)
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.