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

Organovo Holdings (NQ: ONVO )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 12:30 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, 2020 12.30 12.30 12.30 282,659 -0.96(-7.24%)
Dec 30, 2020 13.40 14.90 13.22 13.26 282,659 -0.02(-0.15%)
Dec 29, 2020 13.69 13.78 11.43 13.28 335,840 -0.71(-5.08%)
Dec 28, 2020 16.50 16.62 11.74 13.99 918,220 -1.97(-12.34%)
Dec 24, 2020 16.19 17.49 15.80 15.96 162,200 +0.38(+2.44%)
Dec 23, 2020 18.35 20.49 15.22 15.58 1,062,896 -1.47(-8.62%)
Dec 22, 2020 13.32 17.50 13.32 17.05 967,301 +3.55(+26.30%)
Dec 21, 2020 9.780 14.28 9.750 13.50 1,242,214 +3.22(+31.32%)
Dec 18, 2020 8.260 11.36 8.260 10.28 821,200 +2.33(+29.31%)
Dec 17, 2020 7.300 8.150 7.290 7.950 263,196 +0.68(+9.35%)
Dec 16, 2020 7.280 7.580 7.170 7.270 105,685 +0.03(+0.41%)
Dec 15, 2020 7.550 7.705 7.030 7.240 108,117 -0.19(-2.56%)
Dec 14, 2020 7.750 8.080 7.420 7.430 170,217 -0.26(-3.38%)
Dec 11, 2020 7.660 7.930 7.550 7.690 127,500 +0.05(+0.65%)
Dec 10, 2020 7.660 8.020 7.560 7.640 124,237 -0.11(-1.42%)
Dec 09, 2020 8.160 8.363 7.700 7.750 159,582 -0.28(-3.49%)
Dec 08, 2020 8.070 8.300 8.030 8.030 177,550 -0.04(-0.50%)
Dec 07, 2020 8.150 8.360 8.000 8.070 208,635 +0.01(+0.12%)
Dec 04, 2020 8.160 8.370 8.040 8.060 122,000 -0.07(-0.86%)
Dec 03, 2020 8.450 8.490 8.130 8.130 95,495 -0.17(-2.05%)
Dec 02, 2020 8.510 8.550 8.050 8.300 117,318 -0.25(-2.92%)
Dec 01, 2020 8.550 8.840 8.550 8.550 108,537 +0.00(+0.00%)
Nov 30, 2020 9.060 9.140 8.500 8.550 170,074 -0.45(-5.00%)
Nov 27, 2020 8.850 9.229 8.670 9.000 95,900 +0.43(+5.02%)
Nov 25, 2020 8.410 8.800 8.410 8.570 86,900 +0.14(+1.66%)
Nov 24, 2020 8.770 8.909 8.430 8.430 147,397 -0.27(-3.10%)
Nov 23, 2020 9.090 9.120 8.550 8.700 168,500 -0.27(-3.01%)
Nov 20, 2020 9.000 9.250 8.900 8.970 72,100 +0.07(+0.79%)
Nov 19, 2020 8.940 9.060 8.810 8.900 91,307 -0.04(-0.45%)
Nov 18, 2020 9.110 9.160 8.910 8.940 90,546 -0.02(-0.22%)
Nov 17, 2020 9.020 9.250 8.810 8.960 128,587 -0.08(-0.88%)
Nov 16, 2020 9.440 9.440 9.010 9.040 77,188 -0.15(-1.63%)
Nov 13, 2020 9.290 9.430 9.170 9.190 68,900 +0.04(+0.44%)
Nov 12, 2020 9.390 9.550 9.000 9.150 61,500 -0.22(-2.35%)
Nov 11, 2020 9.250 9.610 9.060 9.370 58,005 +0.26(+2.85%)
Nov 10, 2020 9.270 9.490 8.880 9.110 77,660 -0.16(-1.73%)
Nov 09, 2020 9.850 9.990 9.270 9.270 96,062 -0.18(-1.90%)
Nov 06, 2020 10.36 10.42 9.450 9.450 83,300 -0.91(-8.78%)
Nov 05, 2020 9.500 10.68 9.500 10.36 119,894 +0.86(+9.05%)
Nov 04, 2020 8.820 9.710 8.820 9.500 78,280 +0.63(+7.10%)
Nov 03, 2020 8.980 9.030 8.650 8.870 54,422 +0.06(+0.68%)
Nov 02, 2020 8.980 9.210 8.560 8.810 62,490 +0.23(+2.68%)
Oct 30, 2020 9.350 9.815 8.570 8.580 96,000 -0.83(-8.82%)
Oct 29, 2020 9.430 9.730 9.410 9.410 33,018 -0.05(-0.53%)
Oct 28, 2020 9.250 9.799 8.900 9.460 102,092 +0.09(+0.96%)
Oct 27, 2020 9.820 9.900 9.250 9.370 80,757 -0.38(-3.90%)
Oct 26, 2020 10.20 10.41 9.650 9.750 110,408 -0.61(-5.89%)
Oct 23, 2020 10.40 10.53 10.01 10.36 76,900 -0.03(-0.29%)
Oct 22, 2020 10.81 11.13 10.22 10.39 191,832 -0.42(-3.89%)
Oct 21, 2020 8.250 11.39 8.250 10.81 1,325,395 +2.49(+29.93%)
Oct 20, 2020 9.000 9.118 8.310 8.320 104,830 -0.66(-7.35%)
Oct 19, 2020 9.680 10.05 8.830 8.980 125,470 -0.68(-7.04%)
Oct 16, 2020 9.090 9.990 9.090 9.660 99,600 +0.60(+6.62%)
Oct 15, 2020 9.600 9.940 9.010 9.060 98,238 -0.52(-5.43%)
Oct 14, 2020 9.800 10.40 9.570 9.580 124,360 -0.11(-1.14%)
Oct 13, 2020 10.10 10.60 9.420 9.690 203,652 -0.42(-4.15%)
Oct 12, 2020 9.250 11.66 9.110 10.11 317,813 +1.06(+11.71%)
Oct 09, 2020 8.890 9.280 8.850 9.050 101,300 +0.32(+3.67%)
Oct 08, 2020 8.510 9.420 8.510 8.730 158,830 +0.43(+5.18%)
Oct 07, 2020 7.670 8.600 7.600 8.300 105,129 +0.79(+10.52%)
Oct 06, 2020 7.450 7.770 7.240 7.510 89,531 +0.07(+0.94%)
Oct 05, 2020 7.240 7.650 7.240 7.440 75,696 +0.25(+3.48%)
Oct 02, 2020 6.900 7.330 6.860 7.190 67,700 -0.07(-0.96%)
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.