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

Organovo Holdings (NQ: ONVO )

0.9602 +0.0064 (+0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 31, 2023 1.660 1.707 1.660 1.670 33,883 -0.05(-2.91%)
Jul 28, 2023 1.690 1.740 1.690 1.720 10,281 +0.04(+2.38%)
Jul 27, 2023 1.750 1.750 1.650 1.680 18,446 +0.01(+0.60%)
Jul 26, 2023 1.750 1.760 1.630 1.670 48,869 -0.08(-4.57%)
Jul 25, 2023 1.740 1.779 1.740 1.750 26,135 -0.00(-0.02%)
Jul 24, 2023 1.870 1.890 1.740 1.750 49,437 -0.14(-7.39%)
Jul 21, 2023 1.960 1.960 1.890 1.890 17,953 -0.01(-0.53%)
Jul 20, 2023 1.760 1.960 1.760 1.900 107,984 +0.13(+7.34%)
Jul 19, 2023 1.730 1.770 1.730 1.770 15,102 +0.04(+2.31%)
Jul 18, 2023 1.710 1.740 1.700 1.730 19,091 +0.03(+1.76%)
Jul 17, 2023 1.790 1.790 1.700 1.700 19,388 -0.03(-1.73%)
Jul 14, 2023 1.800 1.830 1.730 1.730 13,730 -0.05(-2.81%)
Jul 13, 2023 1.780 1.835 1.780 1.780 25,148 -0.03(-1.66%)
Jul 12, 2023 1.820 1.820 1.740 1.810 22,161 +0.05(+2.84%)
Jul 11, 2023 1.770 1.785 1.730 1.760 21,546 +0.03(+1.73%)
Jul 10, 2023 1.730 1.790 1.720 1.730 19,865 +0.01(+0.58%)
Jul 07, 2023 1.730 1.730 1.690 1.720 17,989 +0.01(+0.58%)
Jul 06, 2023 1.730 1.740 1.700 1.710 10,582 -0.02(-1.16%)
Jul 05, 2023 1.670 1.735 1.670 1.730 18,761 +0.01(+0.58%)
Jul 03, 2023 1.620 1.724 1.620 1.720 19,070 +0.03(+1.78%)
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%)
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%)
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.