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

Organovo Holdings (NQ: ONVO )

1.045 -0.035 (-3.24%)
Streaming Delayed Price Updated: 1:02 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 (%)
Jul 30, 2021 7.660 7.800 7.600 7.670 17,548 +0.01(+0.13%)
Jul 29, 2021 8.180 8.180 7.660 7.660 44,085 -0.50(-6.13%)
Jul 28, 2021 7.630 8.180 7.620 8.160 50,222 +0.56(+7.37%)
Jul 27, 2021 7.650 7.787 7.379 7.600 42,926 -0.14(-1.81%)
Jul 26, 2021 7.760 7.960 7.620 7.740 34,234 -0.01(-0.13%)
Jul 23, 2021 7.860 7.930 7.670 7.750 30,500 -0.03(-0.39%)
Jul 22, 2021 7.990 8.010 7.690 7.780 42,030 -0.20(-2.51%)
Jul 21, 2021 7.870 8.090 7.720 7.980 33,102 +0.28(+3.64%)
Jul 20, 2021 7.490 7.940 7.490 7.700 42,123 +0.30(+4.05%)
Jul 19, 2021 7.402 7.550 7.300 7.400 81,183 -0.26(-3.39%)
Jul 16, 2021 7.580 8.150 7.580 7.660 56,281 +0.13(+1.73%)
Jul 15, 2021 7.690 7.861 7.260 7.530 76,729 -0.10(-1.31%)
Jul 14, 2021 8.150 8.180 7.600 7.630 103,200 -0.54(-6.61%)
Jul 13, 2021 8.310 8.320 8.040 8.170 52,222 -0.14(-1.68%)
Jul 12, 2021 8.520 8.530 8.200 8.310 35,184 -0.16(-1.89%)
Jul 09, 2021 8.310 8.490 8.120 8.470 55,593 +0.23(+2.79%)
Jul 08, 2021 7.900 8.270 7.830 8.240 65,645 -0.03(-0.36%)
Jul 07, 2021 8.670 8.670 8.090 8.270 89,352 -0.29(-3.39%)
Jul 06, 2021 8.750 8.750 8.330 8.560 82,228 -0.04(-0.47%)
Jul 02, 2021 9.050 9.240 8.480 8.600 64,257 -0.32(-3.59%)
Jul 01, 2021 9.470 9.560 8.820 8.920 88,671 -0.48(-5.11%)
Jun 30, 2021 9.050 9.550 8.868 9.400 132,592 +0.48(+5.38%)
Jun 29, 2021 9.350 9.624 8.920 8.920 113,436 -0.41(-4.39%)
Jun 28, 2021 9.200 9.890 9.040 9.330 189,170 +0.12(+1.30%)
Jun 25, 2021 8.780 9.210 8.620 9.210 159,342 +0.45(+5.14%)
Jun 24, 2021 8.560 8.810 8.260 8.760 118,538 +0.27(+3.18%)
Jun 23, 2021 8.550 8.630 8.210 8.490 104,894 -0.09(-1.05%)
Jun 22, 2021 8.020 8.600 7.930 8.580 210,606 +0.41(+5.02%)
Jun 21, 2021 8.550 8.780 8.013 8.170 124,874 -0.40(-4.67%)
Jun 18, 2021 8.690 8.725 8.240 8.570 135,511 -0.23(-2.61%)
Jun 17, 2021 8.410 8.816 8.250 8.800 127,536 +0.24(+2.80%)
Jun 16, 2021 8.300 8.560 8.171 8.560 116,659 +0.28(+3.38%)
Jun 15, 2021 8.360 8.520 8.120 8.280 81,748 -0.22(-2.59%)
Jun 14, 2021 8.730 8.740 8.350 8.500 106,573 -0.09(-1.05%)
Jun 11, 2021 8.630 8.980 8.460 8.590 109,680 -0.06(-0.69%)
Jun 10, 2021 8.260 8.785 8.200 8.650 180,343 +0.38(+4.59%)
Jun 09, 2021 8.240 8.450 8.090 8.270 160,347 +0.12(+1.47%)
Jun 08, 2021 8.700 8.835 8.000 8.150 271,513 -0.35(-4.12%)
Jun 07, 2021 8.550 8.890 8.350 8.500 172,629 -0.01(-0.12%)
Jun 04, 2021 7.950 8.750 7.890 8.510 331,206 +0.66(+8.41%)
Jun 03, 2021 8.000 8.140 7.710 7.850 270,500 -0.15(-1.88%)
Jun 02, 2021 8.560 9.050 8.000 8.000 298,097 -0.59(-6.87%)
Jun 01, 2021 9.370 9.490 8.450 8.590 1,087,650 -0.81(-8.62%)
May 28, 2021 7.900 11.25 7.900 9.400 7,575,463 +1.62(+20.82%)
May 27, 2021 7.130 7.870 7.100 7.780 115,566 +0.69(+9.73%)
May 26, 2021 7.050 7.190 7.000 7.090 128,308 +0.09(+1.29%)
May 25, 2021 7.230 7.470 7.000 7.000 156,968 -0.30(-4.11%)
May 24, 2021 7.370 7.440 7.250 7.300 55,706 -0.06(-0.82%)
May 21, 2021 7.530 7.530 7.290 7.360 43,208 -0.04(-0.54%)
May 20, 2021 7.490 7.620 7.200 7.400 86,927 +0.10(+1.37%)
May 19, 2021 7.270 7.380 6.960 7.300 83,611 -0.10(-1.35%)
May 18, 2021 7.300 7.650 7.180 7.400 101,617 +0.25(+3.50%)
May 17, 2021 7.100 7.500 6.970 7.150 107,373 +0.31(+4.53%)
May 14, 2021 6.840 7.310 6.780 6.840 115,939 +0.19(+2.86%)
May 13, 2021 6.880 7.100 6.570 6.650 114,850 -0.20(-2.92%)
May 12, 2021 7.160 7.240 6.800 6.850 121,435 -0.50(-6.80%)
May 11, 2021 6.560 7.440 6.503 7.350 139,411 +0.51(+7.46%)
May 10, 2021 7.380 7.380 6.840 6.840 224,505 -0.60(-8.06%)
May 07, 2021 7.310 7.890 7.270 7.440 114,377 +0.14(+1.92%)
May 06, 2021 7.650 7.650 7.020 7.300 144,302 -0.26(-3.44%)
May 05, 2021 7.910 8.244 7.500 7.560 95,047 -0.26(-3.32%)
May 04, 2021 7.930 8.000 7.600 7.820 165,239 -0.32(-3.93%)
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.