Organovo Holdings (NQ: ONVO )

2.470 -0.320 (-11.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 2.710 2.790 2.360 2.470 31,416 -0.32(-11.47%)
May 19, 2022 2.690 2.790 2.690 2.790 12,833 +0.12(+4.49%)
May 18, 2022 2.710 2.730 2.660 2.670 14,462 -0.04(-1.48%)
May 17, 2022 2.740 2.820 2.630 2.710 19,155 +0.15(+5.86%)
May 16, 2022 2.580 2.590 2.514 2.560 12,345 +0.01(+0.39%)
May 13, 2022 2.430 2.580 2.420 2.550 35,440 +0.13(+5.37%)
May 12, 2022 2.250 2.470 2.240 2.420 39,324 +0.10(+4.31%)
May 11, 2022 2.390 2.545 2.290 2.320 25,856 -0.07(-3.02%)
May 10, 2022 2.470 2.470 2.250 2.392 19,916 -0.06(-2.36%)
May 09, 2022 2.540 2.630 2.400 2.450 56,455 -0.20(-7.55%)
May 06, 2022 2.650 2.810 2.600 2.650 17,670 -0.09(-3.28%)
May 05, 2022 2.790 2.800 2.650 2.740 21,178 -0.07(-2.49%)
May 04, 2022 2.840 2.840 2.650 2.810 21,121 +0.00(+0.00%)
May 03, 2022 2.910 2.910 2.750 2.810 13,689 -0.02(-0.53%)
May 02, 2022 2.920 2.942 2.760 2.825 10,466 -0.04(-1.57%)
Apr 29, 2022 2.920 3.000 2.840 2.870 27,351 -0.12(-4.01%)
Apr 28, 2022 2.970 3.080 2.870 2.990 22,303 +0.01(+0.34%)
Apr 27, 2022 2.990 3.450 2.910 2.980 125,392 -0.06(-1.97%)
Apr 26, 2022 2.960 3.208 2.910 3.040 19,303 -0.01(-0.21%)
Apr 25, 2022 3.100 3.220 3.000 3.046 19,359 -0.05(-1.73%)
Apr 22, 2022 3.040 3.170 2.984 3.100 17,500 +0.07(+2.31%)
Apr 21, 2022 3.260 3.300 3.020 3.030 25,426 -0.19(-5.90%)
Apr 20, 2022 3.170 3.240 3.150 3.220 14,518 +0.09(+2.71%)
Apr 19, 2022 3.270 3.410 3.050 3.135 8,970 +0.06(+2.12%)
Apr 18, 2022 3.390 3.390 3.040 3.070 19,239 -0.23(-6.97%)
Apr 14, 2022 3.310 3.360 3.220 3.300 14,682 +0.02(+0.61%)
Apr 13, 2022 3.150 3.420 3.150 3.280 15,492 +0.09(+2.82%)
Apr 12, 2022 3.250 3.390 3.160 3.190 5,598 -0.03(-0.93%)
Apr 11, 2022 3.380 3.380 3.150 3.220 28,089 -0.17(-5.01%)
Apr 08, 2022 3.540 3.540 3.310 3.390 13,027 -0.10(-2.87%)
Apr 07, 2022 3.510 3.570 3.450 3.490 9,790 +0.00(+0.00%)
Apr 06, 2022 3.480 3.530 3.480 3.490 11,330 -0.05(-1.41%)
Apr 05, 2022 3.550 3.590 3.450 3.540 18,039 -0.06(-1.67%)
Apr 04, 2022 3.610 3.750 3.592 3.600 25,779 -0.11(-2.96%)
Apr 01, 2022 3.720 3.790 3.610 3.710 10,589 -0.05(-1.33%)
Mar 31, 2022 3.830 3.830 3.700 3.760 7,996 -0.05(-1.31%)
Mar 30, 2022 3.780 3.920 3.700 3.810 17,732 +0.02(+0.53%)
Mar 29, 2022 3.710 3.940 3.590 3.790 21,522 +0.13(+3.55%)
Mar 28, 2022 3.770 3.910 3.519 3.660 46,121 -0.17(-4.44%)
Mar 25, 2022 3.900 3.980 3.800 3.830 29,735 -0.18(-4.49%)
Mar 24, 2022 3.890 4.010 3.760 4.010 17,484 +0.20(+5.25%)
Mar 23, 2022 3.990 4.047 3.800 3.810 48,435 -0.27(-6.62%)
Mar 22, 2022 4.000 4.110 4.000 4.080 22,020 +0.15(+3.82%)
Mar 21, 2022 4.000 4.000 3.840 3.930 8,175 -0.02(-0.51%)
Mar 18, 2022 3.850 4.000 3.800 3.950 26,093 +0.05(+1.28%)
Mar 17, 2022 3.880 3.930 3.840 3.900 13,292 +0.04(+1.04%)
Mar 16, 2022 3.940 3.940 3.720 3.860 17,138 +0.03(+0.78%)
Mar 15, 2022 3.770 3.935 3.690 3.830 20,218 +0.11(+2.96%)
Mar 14, 2022 3.880 3.917 3.700 3.720 20,253 -0.05(-1.33%)
Mar 11, 2022 3.870 4.060 3.752 3.770 41,061 -0.13(-3.33%)
Mar 10, 2022 4.000 4.100 3.790 3.900 26,618 -0.17(-4.18%)
Mar 09, 2022 3.460 4.370 3.400 4.070 157,690 +0.60(+17.29%)
Mar 08, 2022 3.930 4.055 3.340 3.470 68,644 -0.39(-10.10%)
Mar 07, 2022 3.780 4.250 3.780 3.860 68,344 -0.05(-1.28%)
Mar 04, 2022 4.200 4.200 3.880 3.910 64,096 -0.50(-11.34%)
Mar 03, 2022 4.670 4.670 4.300 4.410 149,596 +0.17(+4.01%)
Mar 02, 2022 3.990 4.250 3.800 4.240 82,116 +0.47(+12.47%)
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.