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: 12:12 PM EDT, May 22, 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 (%)
Mar 31, 2020 5.700 8.900 5.700 8.200 297,982 +2.48(+43.36%)
Mar 30, 2020 6.060 6.060 5.600 5.720 19,817 -0.07(-1.21%)
Mar 27, 2020 6.000 6.096 5.324 5.790 19,225 +0.07(+1.29%)
Mar 26, 2020 5.700 6.188 5.352 5.716 32,336 +0.26(+4.84%)
Mar 25, 2020 5.060 5.698 5.000 5.452 41,983 +0.45(+9.04%)
Mar 24, 2020 4.400 5.000 4.400 5.000 27,867 +0.54(+12.11%)
Mar 23, 2020 5.200 5.200 4.300 4.460 19,002 -0.54(-10.80%)
Mar 20, 2020 5.060 5.200 4.700 5.000 25,120 -0.06(-1.19%)
Mar 19, 2020 4.200 5.200 4.200 5.060 75,306 +0.86(+20.48%)
Mar 18, 2020 4.612 4.800 4.200 4.200 16,741 -0.25(-5.53%)
Mar 17, 2020 3.866 4.600 3.866 4.446 27,169 -0.15(-3.31%)
Mar 16, 2020 4.500 4.598 4.304 4.598 27,600 -0.25(-5.23%)
Mar 13, 2020 5.940 6.000 4.500 4.852 37,630 +0.35(+7.82%)
Mar 12, 2020 5.000 5.056 4.500 4.500 34,728 -0.70(-13.46%)
Mar 11, 2020 5.800 6.000 5.200 5.200 14,369 -0.40(-7.14%)
Mar 10, 2020 6.200 6.200 5.400 5.600 16,490 +0.16(+2.90%)
Mar 09, 2020 5.200 6.000 5.200 5.442 33,717 -0.66(-10.79%)
Mar 06, 2020 6.200 6.544 6.066 6.100 18,080 -0.44(-6.76%)
Mar 05, 2020 6.492 6.790 6.296 6.542 14,872 -0.26(-3.79%)
Mar 04, 2020 6.530 6.844 6.400 6.800 17,343 -0.05(-0.67%)
Mar 03, 2020 7.198 7.260 6.224 6.846 21,595 -0.30(-4.14%)
Mar 02, 2020 6.210 7.374 6.200 7.142 30,942 +0.68(+10.56%)
Feb 28, 2020 6.800 6.800 6.186 6.460 23,725 +0.24(+3.86%)
Feb 27, 2020 5.600 6.380 5.200 6.220 45,281 +0.61(+10.95%)
Feb 26, 2020 6.040 6.180 5.600 5.606 21,192 -0.60(-9.67%)
Feb 25, 2020 6.558 6.788 6.200 6.206 12,643 -0.35(-5.40%)
Feb 24, 2020 6.640 6.994 6.500 6.560 15,771 -0.50(-7.08%)
Feb 21, 2020 7.000 7.062 6.600 7.060 12,560 +0.00(+0.00%)
Feb 20, 2020 6.600 7.140 6.600 7.060 26,268 +0.41(+6.13%)
Feb 19, 2020 6.400 6.700 6.358 6.652 18,462 +0.22(+3.45%)
Feb 18, 2020 6.584 6.700 6.300 6.430 12,811 -0.23(-3.45%)
Feb 14, 2020 6.600 6.700 6.400 6.660 12,335 +0.00(+0.03%)
Feb 13, 2020 6.602 6.998 6.500 6.658 20,318 +0.06(+0.88%)
Feb 12, 2020 7.000 7.200 6.200 6.600 18,868 -0.31(-4.46%)
Feb 11, 2020 6.530 7.088 6.400 6.908 19,280 +0.16(+2.43%)
Feb 10, 2020 6.402 6.922 6.236 6.744 23,278 +0.26(+3.95%)
Feb 07, 2020 6.550 6.600 6.402 6.488 9,985 -0.06(-0.95%)
Feb 06, 2020 6.600 6.640 6.480 6.550 18,348 +0.15(+2.34%)
Feb 05, 2020 6.600 6.700 6.202 6.400 25,924 +0.50(+8.51%)
Feb 04, 2020 6.200 6.394 5.620 5.898 38,324 +0.08(+1.34%)
Feb 03, 2020 6.400 6.400 5.600 5.820 36,219 -0.51(-8.03%)
Jan 31, 2020 7.000 7.010 6.248 6.328 42,635 -0.79(-11.10%)
Jan 30, 2020 7.336 7.336 6.934 7.118 20,247 -0.23(-3.10%)
Jan 29, 2020 7.200 7.412 7.172 7.346 32,765 +0.24(+3.44%)
Jan 28, 2020 7.600 7.600 7.000 7.102 19,541 +0.05(+0.68%)
Jan 27, 2020 7.200 7.200 6.932 7.054 23,769 -0.25(-3.37%)
Jan 24, 2020 7.562 7.600 7.030 7.300 29,275 +0.32(+4.58%)
Jan 23, 2020 7.500 7.716 6.820 6.980 45,643 -0.28(-3.91%)
Jan 22, 2020 7.832 8.000 7.200 7.264 57,776 -0.74(-9.20%)
Jan 21, 2020 8.800 8.800 7.400 8.000 59,265 -1.16(-12.64%)
Jan 17, 2020 9.200 9.200 8.780 9.158 23,735 -0.04(-0.41%)
Jan 16, 2020 9.200 9.400 9.046 9.196 21,426 -0.17(-1.82%)
Jan 15, 2020 9.120 9.600 9.000 9.366 15,000 +0.27(+2.97%)
Jan 14, 2020 9.196 9.598 9.000 9.096 35,687 +0.07(+0.78%)
Jan 13, 2020 9.434 9.600 9.000 9.026 20,498 +0.03(+0.29%)
Jan 10, 2020 9.400 9.648 8.800 9.000 16,575 -0.19(-2.05%)
Jan 09, 2020 10.20 10.20 8.800 9.188 38,067 -0.61(-6.24%)
Jan 08, 2020 9.200 10.00 9.200 9.800 43,578 +0.60(+6.54%)
Jan 07, 2020 8.668 9.600 8.668 9.198 59,686 +0.73(+8.60%)
Jan 06, 2020 8.200 8.700 8.000 8.470 42,270 +0.65(+8.28%)
Jan 03, 2020 7.600 8.200 7.460 7.822 31,220 +0.22(+2.89%)
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.