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

Organovo Holdings (NQ: ONVO )

1.150 -0.200 (-14.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 1.280 1.300 1.100 1.150 1,932,560 -0.20(-14.81%)
Apr 15, 2024 1.660 1.740 1.200 1.350 53,730,172 +0.34(+33.65%)
Apr 12, 2024 1.020 1.040 1.000 1.010 53,109 -0.02(-1.94%)
Apr 11, 2024 1.020 1.040 1.010 1.030 11,030 +0.00(+0.01%)
Apr 10, 2024 1.000 1.040 1.000 1.030 13,481 -0.02(-1.71%)
Apr 09, 2024 1.040 1.050 1.030 1.048 23,191 +0.01(+0.76%)
Apr 08, 2024 1.020 1.050 1.020 1.040 24,940 +0.02(+1.96%)
Apr 05, 2024 1.040 1.040 1.010 1.020 36,948 -0.03(-2.86%)
Apr 04, 2024 1.010 1.057 1.010 1.050 29,863 +0.02(+1.93%)
Apr 03, 2024 1.030 1.050 1.000 1.030 25,850 +0.00(+0.01%)
Apr 02, 2024 1.010 1.030 1.010 1.030 27,220 +0.00(+0.00%)
Apr 01, 2024 1.030 1.030 1.010 1.030 26,329 +0.00(+0.00%)
Mar 28, 2024 1.010 1.050 1.010 1.030 43,870 +0.02(+1.98%)
Mar 27, 2024 1.050 1.060 1.010 1.010 65,959 -0.04(-3.81%)
Mar 26, 2024 1.010 1.090 0.9900 1.050 160,397 +0.02(+1.94%)
Mar 25, 2024 1.000 1.200 1.000 1.030 858,444 +0.01(+0.98%)
Mar 22, 2024 0.9900 1.020 0.9900 1.020 65,597 -0.01(-0.97%)
Mar 21, 2024 1.040 1.043 1.020 1.030 44,836 +0.00(+0.00%)
Mar 20, 2024 1.070 1.100 1.000 1.030 95,844 -0.02(-1.90%)
Mar 19, 2024 1.110 1.120 1.050 1.050 97,555 -0.06(-5.41%)
Mar 18, 2024 1.080 1.240 1.050 1.110 854,805 +0.06(+5.71%)
Mar 15, 2024 1.040 1.090 1.000 1.050 235,909 +0.06(+6.06%)
Mar 14, 2024 1.010 1.030 0.9900 0.9900 48,623 -0.02(-1.98%)
Mar 13, 2024 1.000 1.030 1.000 1.010 12,691 +0.00(+0.00%)
Mar 12, 2024 0.9900 1.030 0.9900 1.010 20,140 -0.00(-0.01%)
Mar 11, 2024 1.030 1.040 1.000 1.010 20,051 -0.01(-0.97%)
Mar 08, 2024 1.000 1.050 0.9906 1.020 69,310 +0.01(+0.99%)
Mar 07, 2024 1.010 1.020 0.9900 1.010 32,354 -0.01(-0.98%)
Mar 06, 2024 1.010 1.040 0.9900 1.020 60,617 -0.01(-0.97%)
Mar 05, 2024 1.010 1.030 0.9810 1.030 47,365 +0.00(+0.00%)
Mar 04, 2024 1.040 1.040 1.000 1.030 31,051 +0.01(+0.98%)
Mar 01, 2024 1.020 1.044 1.010 1.020 34,085 +0.00(+0.00%)
Feb 29, 2024 1.000 1.030 0.9900 1.020 51,960 +0.01(+0.99%)
Feb 28, 2024 0.9800 1.010 0.9800 1.010 30,223 +0.03(+3.06%)
Feb 27, 2024 0.9800 1.020 0.9600 0.9800 61,029 -0.01(-0.61%)
Feb 26, 2024 1.000 1.020 0.9800 0.9860 56,482 -0.01(-1.41%)
Feb 23, 2024 1.020 1.030 1.000 1.000 45,756 -0.01(-0.98%)
Feb 22, 2024 1.010 1.080 1.000 1.010 265,680 +0.01(+1.00%)
Feb 21, 2024 1.010 1.030 1.000 1.000 40,935 -0.03(-2.81%)
Feb 20, 2024 1.010 1.030 1.010 1.029 37,569 +0.01(+0.87%)
Feb 16, 2024 1.010 1.040 1.000 1.020 34,108 +0.00(+0.00%)
Feb 15, 2024 1.000 1.040 1.000 1.020 62,177 -0.04(-3.77%)
Feb 14, 2024 1.010 1.060 1.010 1.060 61,849 +0.05(+4.95%)
Feb 13, 2024 1.030 1.091 0.9638 1.010 241,764 -0.11(-9.82%)
Feb 12, 2024 0.9100 1.170 0.9060 1.120 1,084,204 +0.22(+24.44%)
Feb 09, 2024 1.040 1.040 0.8911 0.9000 83,349 -0.10(-10.00%)
Feb 08, 2024 0.9400 1.010 0.9400 1.000 40,557 +0.03(+3.09%)
Feb 07, 2024 1.040 1.040 0.9500 0.9700 104,533 -0.06(-6.28%)
Feb 06, 2024 1.010 1.040 1.010 1.035 25,491 +0.01(+1.47%)
Feb 05, 2024 1.000 1.030 1.000 1.020 44,646 -0.01(-0.97%)
Feb 02, 2024 1.020 1.050 1.010 1.030 45,061 -0.01(-0.96%)
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.