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: 2:24 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 (%)
Jan 31, 2023 1.670 1.670 1.571 1.630 16,248 +0.04(+2.52%)
Jan 30, 2023 1.600 1.670 1.560 1.590 25,950 +0.00(+0.00%)
Jan 27, 2023 1.560 1.630 1.550 1.590 21,795 +0.00(+0.00%)
Jan 26, 2023 1.580 1.600 1.533 1.590 20,074 +0.01(+0.63%)
Jan 25, 2023 1.650 1.686 1.570 1.580 44,231 -0.07(-4.24%)
Jan 24, 2023 1.690 1.693 1.580 1.650 63,626 -0.02(-1.20%)
Jan 23, 2023 1.600 1.700 1.600 1.670 30,559 +0.04(+2.45%)
Jan 20, 2023 1.740 1.740 1.580 1.630 54,677 +0.02(+1.24%)
Jan 19, 2023 1.500 1.630 1.480 1.610 23,000 +0.13(+8.78%)
Jan 18, 2023 1.690 1.716 1.480 1.480 33,556 -0.15(-9.20%)
Jan 17, 2023 1.840 1.890 1.630 1.630 61,132 -0.21(-11.41%)
Jan 13, 2023 1.870 1.870 1.794 1.840 33,787 +0.03(+1.66%)
Jan 12, 2023 1.710 1.850 1.710 1.810 32,767 +0.18(+11.04%)
Jan 11, 2023 1.650 1.770 1.585 1.630 75,125 +0.05(+3.16%)
Jan 10, 2023 1.480 1.590 1.480 1.580 15,100 +0.10(+6.76%)
Jan 09, 2023 1.460 1.520 1.460 1.480 7,480 +0.03(+2.07%)
Jan 06, 2023 1.510 1.510 1.447 1.450 12,289 -0.05(-3.33%)
Jan 05, 2023 1.410 1.550 1.400 1.500 34,107 +0.06(+4.17%)
Jan 04, 2023 1.500 1.530 1.400 1.440 25,174 -0.06(-4.00%)
Jan 03, 2023 1.470 1.520 1.470 1.500 8,011 +0.09(+6.38%)
Dec 30, 2022 1.430 1.440 1.370 1.410 26,398 +0.00(+0.00%)
Dec 29, 2022 1.410 1.460 1.410 1.410 18,314 -0.04(-2.76%)
Dec 28, 2022 1.460 1.500 1.450 1.450 18,904 -0.04(-2.68%)
Dec 27, 2022 1.510 1.525 1.490 1.490 70,107 -0.10(-6.29%)
Dec 23, 2022 1.620 1.640 1.560 1.590 8,720 -0.05(-3.05%)
Dec 22, 2022 1.640 1.640 1.530 1.640 22,521 +0.00(+0.00%)
Dec 21, 2022 1.590 1.720 1.580 1.640 25,947 +0.09(+5.81%)
Dec 20, 2022 1.600 1.630 1.550 1.550 22,039 -0.05(-3.13%)
Dec 19, 2022 1.710 1.751 1.590 1.600 25,270 -0.12(-6.98%)
Dec 16, 2022 1.750 1.850 1.700 1.720 35,122 -0.06(-3.38%)
Dec 15, 2022 1.730 1.790 1.680 1.780 24,158 +0.04(+2.31%)
Dec 14, 2022 1.790 1.805 1.730 1.740 19,277 -0.08(-4.40%)
Dec 13, 2022 1.890 1.900 1.780 1.820 26,773 +0.04(+2.25%)
Dec 12, 2022 1.760 1.780 1.710 1.780 19,128 +0.08(+4.71%)
Dec 09, 2022 1.670 1.710 1.650 1.700 30,877 +0.06(+3.66%)
Dec 08, 2022 1.530 1.640 1.530 1.640 21,233 +0.10(+6.49%)
Dec 07, 2022 1.520 1.570 1.520 1.540 11,053 +0.02(+1.32%)
Dec 06, 2022 1.500 1.559 1.500 1.520 11,013 +0.01(+0.66%)
Dec 05, 2022 1.520 1.550 1.480 1.510 12,547 -0.01(-0.66%)
Dec 02, 2022 1.510 1.581 1.510 1.520 10,361 -0.04(-2.56%)
Dec 01, 2022 1.520 1.560 1.520 1.560 10,955 +0.05(+3.31%)
Nov 30, 2022 1.480 1.550 1.470 1.510 14,005 +0.04(+2.72%)
Nov 29, 2022 1.500 1.500 1.450 1.470 26,622 -0.03(-2.00%)
Nov 28, 2022 1.500 1.527 1.482 1.500 12,064 -0.01(-0.66%)
Nov 25, 2022 1.520 1.540 1.510 1.510 7,686 -0.01(-0.66%)
Nov 23, 2022 1.540 1.550 1.500 1.520 18,852 +0.04(+2.70%)
Nov 22, 2022 1.500 1.550 1.480 1.480 33,422 -0.08(-5.13%)
Nov 21, 2022 1.510 1.600 1.510 1.560 14,679 +0.01(+0.65%)
Nov 18, 2022 1.630 1.630 1.550 1.550 10,892 -0.08(-4.91%)
Nov 17, 2022 1.590 1.680 1.580 1.630 16,531 +0.01(+0.62%)
Nov 16, 2022 1.690 1.700 1.620 1.620 9,788 -0.02(-1.22%)
Nov 15, 2022 1.690 1.690 1.630 1.640 32,963 +0.06(+3.80%)
Nov 14, 2022 1.580 1.645 1.580 1.580 16,781 -0.04(-2.47%)
Nov 11, 2022 1.550 1.640 1.550 1.620 21,380 +0.09(+5.88%)
Nov 10, 2022 1.580 1.590 1.530 1.530 10,850 +0.02(+1.19%)
Nov 09, 2022 1.570 1.600 1.500 1.512 25,387 -0.09(-5.50%)
Nov 08, 2022 1.660 1.660 1.550 1.600 16,621 +0.05(+3.23%)
Nov 07, 2022 1.550 1.600 1.510 1.550 15,119 +0.03(+1.97%)
Nov 04, 2022 1.600 1.660 1.520 1.520 23,481 -0.04(-2.56%)
Nov 03, 2022 1.550 1.614 1.510 1.560 12,233 -0.01(-0.64%)
Nov 02, 2022 1.650 1.670 1.550 1.570 22,836 -0.09(-5.42%)
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.