• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Organovo Holdings (NQ: ONVO )

    0.5600 -0.0050 (-0.88%)
    Streaming Delayed Price Updated: 3:46 PM EDT, Jul 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 (%)
    Jul 31, 2024 0.5600 0.5700 0.5550 0.5600 31,940 -0.00(-0.88%)
    Jul 30, 2024 0.5800 0.5800 0.5560 0.5650 31,430 -0.00(-0.53%)
    Jul 29, 2024 0.6000 0.6000 0.5600 0.5680 72,489 -0.02(-3.63%)
    Jul 26, 2024 0.5700 0.5959 0.5595 0.5894 65,201 +0.02(+2.74%)
    Jul 25, 2024 0.5900 0.5900 0.5500 0.5737 67,704 +0.01(+1.54%)
    Jul 24, 2024 0.5950 0.5950 0.5606 0.5650 137,636 -0.02(-3.57%)
    Jul 23, 2024 0.5900 0.6099 0.5630 0.5859 214,071 -0.00(-0.36%)
    Jul 22, 2024 0.6270 0.6270 0.5609 0.5880 105,350 -0.00(-0.51%)
    Jul 19, 2024 0.6252 0.6252 0.5731 0.5910 101,481 -0.02(-3.90%)
    Jul 18, 2024 0.6070 0.6500 0.6000 0.6150 210,871 +0.03(+4.68%)
    Jul 17, 2024 0.6200 0.6200 0.5802 0.5875 115,334 -0.03(-5.24%)
    Jul 16, 2024 0.6400 0.6666 0.5500 0.6200 1,464,031 -0.06(-8.55%)
    Jul 15, 2024 0.7000 0.6970 0.6400 0.6780 105,623 +0.00(+0.00%)
    Jul 12, 2024 0.7000 0.7099 0.6523 0.6780 175,308 +0.01(+0.74%)
    Jul 11, 2024 0.7200 0.7300 0.6500 0.6730 252,495 -0.04(-5.87%)
    Jul 10, 2024 0.7300 0.7430 0.7100 0.7150 74,584 -0.01(-1.24%)
    Jul 09, 2024 0.7490 0.7500 0.7220 0.7240 37,786 +0.00(+0.56%)
    Jul 08, 2024 0.7433 0.7623 0.7200 0.7200 69,875 -0.03(-4.38%)
    Jul 05, 2024 0.7550 0.7695 0.7300 0.7530 62,482 -0.01(-1.44%)
    Jul 03, 2024 0.7500 0.7779 0.7500 0.7640 19,233 +0.01(+1.87%)
    Jul 02, 2024 0.7540 0.7779 0.7500 0.7500 21,720 -0.01(-1.25%)
    Jul 01, 2024 0.7600 0.7780 0.7560 0.7595 17,172 -0.00(-0.34%)
    Jun 28, 2024 0.7790 0.7799 0.7540 0.7621 25,654 -0.00(-0.41%)
    Jun 27, 2024 0.7600 0.7800 0.7540 0.7652 32,445 +0.01(+1.02%)
    Jun 26, 2024 0.7500 0.7779 0.7470 0.7575 38,842 +0.01(+1.00%)
    Jun 25, 2024 0.7900 0.7900 0.7250 0.7500 95,182 -0.04(-5.06%)
    Jun 24, 2024 0.8000 0.8200 0.7900 0.7900 91,585 -0.02(-2.28%)
    Jun 21, 2024 0.8600 0.8700 0.7820 0.8084 127,851 -0.03(-3.76%)
    Jun 20, 2024 0.8700 0.8801 0.8400 0.8400 57,696 -0.03(-2.90%)
    Jun 18, 2024 0.8900 0.9099 0.8601 0.8651 107,274 -0.05(-5.08%)
    Jun 17, 2024 0.9000 0.9279 0.8960 0.9114 103,931 +0.01(+0.62%)
    Jun 14, 2024 0.9500 0.9700 0.8900 0.9058 85,047 -0.04(-4.65%)
    Jun 13, 2024 0.9080 0.9598 0.8927 0.9500 60,935 +0.03(+3.27%)
    Jun 12, 2024 0.9400 0.9400 0.9000 0.9199 150,728 -0.03(-3.14%)
    Jun 11, 2024 0.9673 0.9899 0.9300 0.9497 117,071 -0.01(-1.07%)
    Jun 10, 2024 0.9700 1.090 0.9300 0.9600 481,339 -0.00(-0.02%)
    Jun 07, 2024 0.9600 0.9829 0.9200 0.9602 67,573 +0.01(+0.67%)
    Jun 06, 2024 0.9900 0.9900 0.9400 0.9538 117,452 -0.04(-4.15%)
    Jun 05, 2024 0.9900 1.030 0.9746 0.9951 79,642 +0.00(+0.01%)
    Jun 04, 2024 0.9800 1.010 0.9800 0.9950 56,852 -0.05(-4.33%)
    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.