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

Organovo Holdings (NQ: ONVO )

0.9832 +0.0055 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 2.450 2.450 2.300 2.370 57,555 +0.00(+0.00%)
Feb 27, 2023 2.690 2.720 2.360 2.370 147,206 -0.34(-12.55%)
Feb 24, 2023 2.860 2.860 2.619 2.710 72,793 -0.09(-3.21%)
Feb 23, 2023 2.950 3.000 2.770 2.800 129,286 -0.12(-4.11%)
Feb 22, 2023 3.160 3.240 2.830 2.920 102,802 -0.08(-2.67%)
Feb 21, 2023 2.880 3.210 2.800 3.000 254,112 +0.12(+4.17%)
Feb 17, 2023 3.280 3.400 2.800 2.880 447,134 -0.32(-10.00%)
Feb 16, 2023 2.730 3.400 2.510 3.200 883,605 +0.56(+21.21%)
Feb 15, 2023 2.330 2.930 2.320 2.640 931,443 +0.46(+21.10%)
Feb 14, 2023 2.140 2.293 2.122 2.180 113,679 +0.05(+2.35%)
Feb 13, 2023 2.070 2.250 2.000 2.130 149,006 +0.06(+2.90%)
Feb 10, 2023 2.750 2.800 2.000 2.070 589,937 -0.45(-17.86%)
Feb 09, 2023 2.240 2.650 2.210 2.520 1,430,497 +0.58(+29.90%)
Feb 08, 2023 1.780 1.940 1.740 1.940 247,833 +0.20(+11.49%)
Feb 07, 2023 1.650 1.740 1.650 1.740 15,007 +0.09(+5.45%)
Feb 06, 2023 1.750 1.810 1.630 1.650 17,000 -0.03(-1.49%)
Feb 03, 2023 1.720 1.840 1.670 1.675 53,110 -0.06(-3.74%)
Feb 02, 2023 1.720 1.835 1.708 1.740 72,378 +0.05(+3.26%)
Feb 01, 2023 1.600 1.710 1.600 1.685 39,336 +0.06(+3.37%)
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%)
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.