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

Organovo Holdings (NQ: ONVO )

0.9538 -0.0413 (-4.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 1.690 1.750 1.640 1.690 24,934 -0.03(-1.74%)
Jun 29, 2023 1.670 1.779 1.670 1.720 19,108 +0.06(+3.61%)
Jun 28, 2023 1.610 1.700 1.610 1.660 16,302 -0.01(-0.30%)
Jun 27, 2023 1.710 1.716 1.665 1.665 18,570 -0.05(-2.81%)
Jun 26, 2023 1.770 1.770 1.700 1.713 16,289 -0.04(-2.11%)
Jun 23, 2023 1.730 1.790 1.720 1.750 9,322 +0.02(+1.16%)
Jun 22, 2023 1.810 1.810 1.730 1.730 15,820 -0.08(-4.42%)
Jun 21, 2023 1.840 1.840 1.790 1.810 13,007 +0.00(+0.00%)
Jun 20, 2023 1.810 1.850 1.775 1.810 38,545 +0.02(+0.84%)
Jun 16, 2023 1.810 1.850 1.790 1.795 17,940 -0.02(-0.83%)
Jun 15, 2023 1.930 1.930 1.810 1.810 26,545 -0.13(-6.70%)
Jun 14, 2023 1.900 1.948 1.870 1.940 36,227 +0.14(+7.78%)
Jun 13, 2023 1.790 1.820 1.780 1.800 15,710 +0.04(+1.98%)
Jun 12, 2023 1.820 1.820 1.760 1.765 19,229 +0.02(+1.44%)
Jun 09, 2023 1.690 1.821 1.690 1.740 28,555 +0.00(+0.00%)
Jun 08, 2023 1.710 1.750 1.660 1.740 43,839 +0.03(+1.75%)
Jun 07, 2023 1.630 1.730 1.630 1.710 18,215 +0.03(+1.79%)
Jun 06, 2023 1.650 1.700 1.640 1.680 19,657 -0.01(-0.59%)
Jun 05, 2023 1.680 1.720 1.630 1.690 19,332 -0.03(-1.74%)
Jun 02, 2023 1.640 1.770 1.640 1.720 27,980 +0.08(+4.88%)
Jun 01, 2023 1.710 1.740 1.630 1.640 34,391 -0.06(-3.53%)
May 31, 2023 1.760 1.760 1.700 1.700 29,610 -0.02(-1.16%)
May 30, 2023 1.850 1.928 1.720 1.720 57,318 -0.20(-10.42%)
May 26, 2023 1.830 1.940 1.800 1.920 81,013 +0.12(+6.67%)
May 25, 2023 1.810 1.844 1.800 1.800 36,652 +0.02(+1.12%)
May 24, 2023 1.800 1.850 1.780 1.780 6,324 -0.02(-1.11%)
May 23, 2023 1.850 1.860 1.800 1.800 21,633 -0.02(-1.10%)
May 22, 2023 1.850 1.860 1.810 1.820 7,769 +0.02(+1.11%)
May 19, 2023 1.800 1.890 1.800 1.800 15,309 +0.00(+0.00%)
May 18, 2023 1.730 1.800 1.730 1.800 16,794 +0.04(+2.27%)
May 17, 2023 1.770 1.770 1.720 1.760 11,531 +0.01(+0.57%)
May 16, 2023 1.800 1.840 1.750 1.750 19,626 -0.10(-5.41%)
May 15, 2023 1.830 1.900 1.830 1.850 12,041 +0.01(+0.54%)
May 12, 2023 1.830 1.840 1.770 1.840 9,732 +0.03(+1.66%)
May 11, 2023 1.960 1.960 1.810 1.810 16,996 -0.09(-4.74%)
May 10, 2023 1.970 1.970 1.900 1.900 12,562 -0.02(-1.04%)
May 09, 2023 1.950 1.950 1.890 1.920 9,789 -0.02(-1.03%)
May 08, 2023 1.910 1.950 1.910 1.940 15,216 +0.04(+2.11%)
May 05, 2023 1.970 1.980 1.870 1.900 16,014 -0.06(-3.06%)
May 04, 2023 1.880 1.960 1.810 1.960 18,566 +0.10(+5.38%)
May 03, 2023 1.950 1.960 1.860 1.860 9,013 -0.10(-5.10%)
May 02, 2023 2.010 2.020 1.912 1.960 12,596 -0.04(-2.00%)
May 01, 2023 1.950 2.030 1.950 2.000 10,056 +0.05(+2.56%)
Apr 28, 2023 1.790 1.965 1.790 1.950 23,852 +0.12(+6.56%)
Apr 27, 2023 1.760 1.860 1.750 1.830 30,263 +0.06(+3.39%)
Apr 26, 2023 1.800 1.860 1.770 1.770 31,768 -0.02(-1.12%)
Apr 25, 2023 1.970 1.970 1.790 1.790 21,278 -0.09(-4.79%)
Apr 24, 2023 2.000 2.050 1.880 1.880 45,706 -0.17(-8.29%)
Apr 21, 2023 2.080 2.090 2.000 2.050 51,699 -0.04(-1.92%)
Apr 20, 2023 2.100 2.170 2.080 2.090 55,659 -0.10(-4.57%)
Apr 19, 2023 2.160 2.230 2.130 2.190 12,085 +0.03(+1.39%)
Apr 18, 2023 2.190 2.200 2.120 2.160 11,776 -0.06(-2.70%)
Apr 17, 2023 2.140 2.240 2.060 2.220 33,845 +0.09(+4.23%)
Apr 14, 2023 2.170 2.220 2.100 2.130 18,491 -0.09(-4.05%)
Apr 13, 2023 2.110 2.250 2.110 2.220 11,149 +0.11(+5.21%)
Apr 12, 2023 2.250 2.250 2.104 2.110 27,646 -0.12(-5.38%)
Apr 11, 2023 2.210 2.250 2.210 2.230 17,311 -0.01(-0.45%)
Apr 10, 2023 2.180 2.240 2.180 2.240 27,008 +0.07(+3.23%)
Apr 06, 2023 2.060 2.220 2.060 2.170 9,510 +0.10(+4.83%)
Apr 05, 2023 2.060 2.120 2.050 2.070 11,571 -0.04(-1.90%)
Apr 04, 2023 2.180 2.180 2.060 2.110 25,193 -0.03(-1.40%)
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.