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

Organovo Holdings (NQ: ONVO )

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2024 1.040 1.050 1.020 1.020 21,111 -0.01(-0.97%)
Jan 30, 2024 1.040 1.080 1.020 1.030 26,790 -0.04(-3.74%)
Jan 29, 2024 1.010 1.070 1.010 1.070 46,485 +0.05(+4.89%)
Jan 26, 2024 1.020 1.042 1.010 1.020 34,425 +0.01(+1.00%)
Jan 25, 2024 1.020 1.030 1.010 1.010 142,823 -0.02(-1.94%)
Jan 24, 2024 1.040 1.040 1.010 1.030 36,583 +0.01(+0.98%)
Jan 23, 2024 1.040 1.060 1.010 1.020 39,255 +0.00(+0.00%)
Jan 22, 2024 1.020 1.050 1.000 1.020 61,686 +0.02(+2.00%)
Jan 19, 2024 1.030 1.040 1.000 1.000 85,795 -0.04(-3.85%)
Jan 18, 2024 1.070 1.071 1.010 1.040 106,529 -0.03(-3.26%)
Jan 17, 2024 1.070 1.080 1.060 1.075 35,917 +0.00(+0.47%)
Jan 16, 2024 1.070 1.080 1.050 1.070 52,174 +0.01(+0.94%)
Jan 12, 2024 1.070 1.090 1.050 1.060 38,173 -0.03(-2.75%)
Jan 11, 2024 1.110 1.120 1.060 1.090 105,036 -0.02(-1.80%)
Jan 10, 2024 1.130 1.150 1.100 1.110 97,467 -0.03(-2.63%)
Jan 09, 2024 1.100 1.210 1.100 1.140 397,899 +0.02(+1.79%)
Jan 08, 2024 1.100 1.140 1.100 1.120 52,308 -0.01(-0.88%)
Jan 05, 2024 1.120 1.150 1.100 1.130 63,391 +0.00(+0.44%)
Jan 04, 2024 1.200 1.200 1.100 1.125 173,457 -0.04(-3.85%)
Jan 03, 2024 1.120 1.270 1.110 1.170 569,048 +0.05(+4.46%)
Jan 02, 2024 1.100 1.150 1.090 1.120 68,862 +0.01(+0.90%)
Dec 29, 2023 1.120 1.130 1.080 1.110 102,592 -0.02(-1.77%)
Dec 28, 2023 1.130 1.160 1.130 1.130 96,330 -0.02(-1.74%)
Dec 27, 2023 1.150 1.160 1.120 1.150 104,719 +0.01(+0.88%)
Dec 26, 2023 1.100 1.160 1.090 1.140 148,548 +0.04(+3.64%)
Dec 22, 2023 1.110 1.120 1.070 1.100 80,380 -0.01(-0.90%)
Dec 21, 2023 1.150 1.150 1.050 1.110 121,810 +0.02(+1.83%)
Dec 20, 2023 1.150 1.150 1.050 1.090 228,415 -0.05(-4.39%)
Dec 19, 2023 1.140 1.189 1.120 1.140 235,391 -0.05(-4.20%)
Dec 18, 2023 1.250 1.390 1.170 1.190 1,453,428 +0.08(+7.21%)
Dec 15, 2023 1.130 1.170 1.100 1.110 100,459 -0.02(-1.77%)
Dec 14, 2023 1.170 1.187 1.100 1.130 151,320 -0.04(-3.42%)
Dec 13, 2023 1.200 1.230 1.091 1.170 527,482 +0.06(+5.41%)
Dec 12, 2023 1.080 1.130 1.070 1.110 98,962 +0.03(+2.78%)
Dec 11, 2023 1.110 1.130 1.060 1.080 140,424 -0.03(-2.70%)
Dec 08, 2023 1.170 1.220 1.100 1.110 304,210 -0.10(-8.26%)
Dec 07, 2023 1.190 1.340 1.150 1.210 1,255,122 +0.08(+7.32%)
Dec 06, 2023 1.190 1.200 1.100 1.127 252,549 -0.07(-6.04%)
Dec 05, 2023 1.210 1.260 1.160 1.200 245,118 +0.00(+0.00%)
Dec 04, 2023 1.250 1.265 1.141 1.200 205,829 -0.05(-4.00%)
Dec 01, 2023 1.150 1.390 1.130 1.250 756,946 +0.08(+6.84%)
Nov 30, 2023 1.190 1.260 1.170 1.170 64,934 +0.00(+0.00%)
Nov 29, 2023 1.170 1.190 1.160 1.170 30,006 -0.01(-0.85%)
Nov 28, 2023 1.180 1.200 1.160 1.180 28,024 +0.00(+0.00%)
Nov 27, 2023 1.180 1.249 1.150 1.180 57,542 +0.00(+0.00%)
Nov 24, 2023 1.220 1.230 1.160 1.180 35,919 -0.04(-3.28%)
Nov 22, 2023 1.270 1.290 1.200 1.220 119,836 -0.04(-3.17%)
Nov 21, 2023 1.290 1.292 1.250 1.260 57,762 -0.02(-1.56%)
Nov 20, 2023 1.350 1.360 1.250 1.280 187,987 -0.11(-7.91%)
Nov 17, 2023 1.450 1.650 1.360 1.390 1,060,390 +0.02(+1.46%)
Nov 16, 2023 1.510 1.510 1.330 1.370 127,068 -0.15(-9.87%)
Nov 15, 2023 1.510 1.680 1.475 1.520 592,341 +0.04(+2.70%)
Nov 14, 2023 1.510 1.620 1.400 1.480 364,428 +0.05(+3.50%)
Nov 13, 2023 1.350 1.440 1.260 1.430 106,587 +0.08(+5.93%)
Nov 10, 2023 1.430 1.529 1.310 1.350 77,575 -0.11(-7.53%)
Nov 09, 2023 1.750 1.768 1.430 1.460 86,409 -0.28(-16.09%)
Nov 08, 2023 1.880 1.900 1.500 1.740 275,177 -0.09(-5.18%)
Nov 07, 2023 1.390 2.050 1.390 1.835 1,572,608 +0.42(+29.23%)
Nov 06, 2023 1.710 1.750 1.370 1.420 205,668 -0.28(-16.47%)
Nov 03, 2023 1.420 1.710 1.400 1.700 237,697 +0.33(+24.09%)
Nov 02, 2023 1.280 1.390 1.270 1.370 163,618 +0.12(+9.60%)
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.