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: 2:52 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 (%)
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%)
Oct 01, 2020 7.900 8.470 7.100 7.260 199,950 -0.65(-8.22%)
Sep 30, 2020 7.450 8.660 7.450 7.910 665,306 +0.59(+8.06%)
Sep 29, 2020 6.920 7.490 6.900 7.320 126,352 +0.47(+6.86%)
Sep 28, 2020 6.600 7.320 6.590 6.850 126,449 +0.46(+7.20%)
Sep 25, 2020 6.410 6.715 6.390 6.390 64,900 +0.02(+0.31%)
Sep 24, 2020 6.070 6.800 6.018 6.370 58,313 +0.10(+1.59%)
Sep 23, 2020 6.890 7.000 6.200 6.270 87,608 -0.62(-9.00%)
Sep 22, 2020 6.950 7.160 6.800 6.890 58,115 -0.03(-0.43%)
Sep 21, 2020 7.060 7.290 6.860 6.920 50,853 -0.28(-3.89%)
Sep 18, 2020 7.200 7.470 7.130 7.200 36,900 +0.09(+1.27%)
Sep 17, 2020 7.820 7.850 7.110 7.110 51,514 -0.64(-8.26%)
Sep 16, 2020 7.670 7.990 7.650 7.750 29,771 +0.11(+1.44%)
Sep 15, 2020 7.460 7.990 7.460 7.640 49,427 +0.25(+3.38%)
Sep 14, 2020 6.780 7.990 6.780 7.390 100,874 +0.68(+10.13%)
Sep 11, 2020 7.589 7.589 6.600 6.710 47,300 -0.40(-5.63%)
Sep 10, 2020 7.170 7.550 7.110 7.110 48,281 +0.01(+0.14%)
Sep 09, 2020 6.710 7.490 6.710 7.100 62,778 +0.44(+6.61%)
Sep 08, 2020 6.760 7.080 6.600 6.660 55,317 -0.16(-2.35%)
Sep 04, 2020 7.730 7.730 6.530 6.820 153,100 -0.89(-11.54%)
Sep 03, 2020 7.980 8.400 7.500 7.710 91,962 -0.47(-5.75%)
Sep 02, 2020 9.150 9.330 8.050 8.180 124,470 -0.97(-10.60%)
Sep 01, 2020 9.180 9.890 9.000 9.150 153,673 +0.03(+0.33%)
Aug 31, 2020 8.720 9.440 8.570 9.120 105,798 +0.40(+4.59%)
Aug 28, 2020 8.270 8.820 8.200 8.720 46,200 +0.45(+5.44%)
Aug 27, 2020 8.990 9.040 8.210 8.270 82,906 -0.74(-8.21%)
Aug 26, 2020 8.700 9.140 8.230 9.010 123,308 +0.39(+4.52%)
Aug 25, 2020 7.280 8.980 7.250 8.620 210,527 +1.27(+17.28%)
Aug 24, 2020 7.750 7.880 7.180 7.350 136,841 -0.36(-4.67%)
Aug 21, 2020 8.154 8.490 7.500 7.710 163,500 -0.86(-10.04%)
Aug 20, 2020 9.500 9.740 8.500 8.570 180,123 -0.71(-7.65%)
Aug 19, 2020 11.81 12.47 9.090 9.280 243,494 -1.92(-17.14%)
Aug 18, 2020 12.60 12.60 11.20 11.20 124,772 -1.00(-8.20%)
Aug 17, 2020 13.40 13.60 11.80 12.20 122,499 -1.91(-13.52%)
Aug 14, 2020 14.50 14.50 14.04 14.11 23,690 -0.09(-0.66%)
Aug 13, 2020 13.97 14.80 13.88 14.20 43,253 +0.49(+3.60%)
Aug 12, 2020 14.40 14.96 13.71 13.71 65,578 -1.20(-8.06%)
Aug 11, 2020 13.80 15.40 13.80 14.91 70,506 +1.31(+9.63%)
Aug 10, 2020 14.60 14.80 13.41 13.60 50,419 -0.56(-3.98%)
Aug 07, 2020 14.13 14.94 14.00 14.16 21,040 +0.12(+0.88%)
Aug 06, 2020 15.40 15.60 13.75 14.04 48,368 -1.30(-8.46%)
Aug 05, 2020 14.63 15.60 14.60 15.34 60,374 +0.96(+6.66%)
Aug 04, 2020 14.40 15.00 14.15 14.38 48,626 +0.27(+1.91%)
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.