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 (%)
Nov 29, 2019 9.500 10.30 9.460 10.08 43,695 +0.59(+6.24%)
Nov 27, 2019 9.472 9.782 9.160 9.490 27,600 -0.11(-1.15%)
Nov 26, 2019 9.200 9.800 9.000 9.600 29,180 +0.18(+1.95%)
Nov 25, 2019 9.000 9.770 9.000 9.416 24,412 +0.32(+3.47%)
Nov 22, 2019 9.000 9.106 8.600 9.100 29,490 +0.49(+5.64%)
Nov 21, 2019 9.800 9.900 8.400 8.614 37,296 -0.89(-9.33%)
Nov 20, 2019 10.00 10.40 9.400 9.500 46,762 -0.25(-2.60%)
Nov 19, 2019 9.200 10.00 9.162 9.754 72,769 +0.62(+6.81%)
Nov 18, 2019 9.000 9.796 8.800 9.132 79,179 +0.40(+4.56%)
Nov 15, 2019 7.400 9.000 7.342 8.734 74,890 +1.06(+13.75%)
Nov 14, 2019 7.400 7.884 7.400 7.678 16,122 +0.28(+3.76%)
Nov 13, 2019 7.716 8.000 7.400 7.400 16,314 -0.43(-5.54%)
Nov 12, 2019 7.600 8.200 7.600 7.834 17,945 +0.22(+2.94%)
Nov 11, 2019 7.402 7.800 7.204 7.610 12,450 -0.22(-2.83%)
Nov 08, 2019 7.300 7.920 7.204 7.832 22,720 +0.11(+1.45%)
Nov 07, 2019 7.980 8.096 7.640 7.720 13,652 +0.12(+1.58%)
Nov 06, 2019 8.000 8.400 7.400 7.600 31,988 -0.37(-4.69%)
Nov 05, 2019 8.350 8.480 7.442 7.974 34,252 -0.03(-0.40%)
Nov 04, 2019 8.294 8.358 7.300 8.006 63,023 +0.12(+1.50%)
Nov 01, 2019 6.200 7.960 6.132 7.888 129,890 +1.89(+31.47%)
Oct 31, 2019 5.800 6.200 5.800 6.000 22,039 +0.21(+3.63%)
Oct 30, 2019 5.420 6.000 5.420 5.790 23,158 -0.01(-0.17%)
Oct 29, 2019 5.400 5.800 5.400 5.800 28,349 +0.37(+6.85%)
Oct 28, 2019 5.240 5.698 5.172 5.428 30,321 +0.19(+3.59%)
Oct 25, 2019 5.400 5.400 5.100 5.240 18,675 -0.14(-2.57%)
Oct 24, 2019 5.300 5.474 5.190 5.378 10,111 +0.16(+2.99%)
Oct 23, 2019 5.400 5.402 5.102 5.222 21,248 -0.25(-4.60%)
Oct 22, 2019 5.624 5.790 5.226 5.474 27,588 -0.13(-2.25%)
Oct 21, 2019 5.600 5.800 5.600 5.600 7,309 -0.02(-0.28%)
Oct 18, 2019 5.660 5.816 5.600 5.616 8,005 -0.08(-1.47%)
Oct 17, 2019 5.652 5.858 5.650 5.700 9,764 +0.02(+0.32%)
Oct 16, 2019 5.820 5.968 5.600 5.682 23,394 -0.22(-3.79%)
Oct 15, 2019 5.670 6.200 5.600 5.906 24,045 -0.03(-0.57%)
Oct 14, 2019 5.608 5.994 5.452 5.940 22,418 +0.34(+6.07%)
Oct 11, 2019 5.444 5.652 5.406 5.600 8,935 +0.20(+3.70%)
Oct 10, 2019 5.800 5.800 5.400 5.400 10,034 -0.09(-1.57%)
Oct 09, 2019 5.840 5.972 5.400 5.486 23,509 -0.31(-5.41%)
Oct 08, 2019 6.000 6.040 5.620 5.800 12,410 +0.00(+0.00%)
Oct 07, 2019 5.600 6.000 5.600 5.800 19,126 +0.20(+3.57%)
Oct 04, 2019 6.062 6.400 5.430 5.600 30,925 -0.46(-7.62%)
Oct 03, 2019 6.036 6.200 5.600 6.062 36,533 +0.46(+8.25%)
Oct 02, 2019 5.306 6.720 5.306 5.600 184,894 +0.31(+5.94%)
Oct 01, 2019 5.200 5.360 5.050 5.286 27,413 +0.08(+1.46%)
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%)
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.