Organovo Holdings (NQ: ONVO )

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.190 2.210 2.050 2.050 11,278 -0.09(-4.21%)
Sep 29, 2022 2.050 2.190 2.022 2.140 19,064 +0.06(+2.88%)
Sep 28, 2022 1.980 2.120 2.020 2.080 15,069 +0.03(+1.46%)
Sep 27, 2022 2.100 2.140 2.012 2.050 9,643 +0.02(+0.99%)
Sep 26, 2022 1.910 2.050 1.870 2.030 34,322 +0.08(+4.10%)
Sep 23, 2022 2.000 2.020 1.900 1.950 49,666 -0.11(-5.34%)
Sep 22, 2022 2.190 2.250 2.008 2.060 27,535 -0.06(-3.06%)
Sep 21, 2022 2.130 2.170 2.100 2.125 10,686 -0.06(-2.52%)
Sep 20, 2022 2.230 2.270 2.120 2.180 18,565 -0.05(-2.24%)
Sep 19, 2022 2.360 2.360 2.180 2.230 20,701 -0.14(-5.91%)
Sep 16, 2022 2.280 2.370 2.280 2.370 135,128 +0.06(+2.60%)
Sep 15, 2022 2.280 2.400 2.280 2.310 42,690 +0.03(+1.32%)
Sep 14, 2022 2.370 2.510 2.280 2.280 50,203 -0.16(-6.56%)
Sep 13, 2022 2.410 2.480 2.340 2.440 31,242 -0.05(-2.01%)
Sep 12, 2022 2.440 2.550 2.440 2.490 30,833 -0.03(-1.19%)
Sep 09, 2022 2.430 2.600 2.385 2.520 75,327 +0.12(+5.00%)
Sep 08, 2022 2.360 2.410 2.293 2.400 51,070 +0.04(+1.69%)
Sep 07, 2022 2.290 2.430 2.220 2.360 161,032 -0.26(-9.92%)
Sep 06, 2022 2.630 2.855 2.450 2.620 2,711,231 +0.31(+13.42%)
Sep 02, 2022 2.260 2.470 2.260 2.310 33,571 +0.03(+1.32%)
Sep 01, 2022 2.620 2.620 2.280 2.280 20,498 -0.08(-3.39%)
Aug 31, 2022 2.350 2.500 2.320 2.360 33,968 +0.05(+2.16%)
Aug 30, 2022 2.440 2.540 2.280 2.310 31,490 -0.19(-7.60%)
Aug 29, 2022 2.580 2.590 2.420 2.500 21,113 -0.07(-2.72%)
Aug 26, 2022 2.580 2.613 2.500 2.570 50,614 +0.01(+0.39%)
Aug 25, 2022 2.670 2.837 2.500 2.560 12,939 +0.01(+0.39%)
Aug 24, 2022 2.728 2.728 2.530 2.550 7,780 -0.05(-1.92%)
Aug 23, 2022 2.890 2.890 2.600 2.600 31,402 -0.17(-6.14%)
Aug 22, 2022 2.830 3.010 2.720 2.770 29,772 -0.10(-3.48%)
Aug 19, 2022 3.000 3.000 2.810 2.870 39,771 -0.13(-4.33%)
Aug 18, 2022 2.980 3.030 2.800 3.000 42,477 +0.02(+0.67%)
Aug 17, 2022 2.960 3.028 2.870 2.980 24,687 -0.05(-1.65%)
Aug 16, 2022 3.150 3.250 3.007 3.030 42,320 -0.01(-0.33%)
Aug 15, 2022 3.190 3.196 2.920 3.040 47,292 -0.23(-7.18%)
Aug 12, 2022 3.340 3.340 3.100 3.275 39,408 -0.02(-0.76%)
Aug 11, 2022 3.440 3.588 3.270 3.300 77,765 -0.05(-1.49%)
Aug 10, 2022 3.210 3.410 3.201 3.350 87,616 +0.17(+5.35%)
Aug 09, 2022 3.500 3.540 3.040 3.180 105,585 -0.37(-10.42%)
Aug 08, 2022 3.170 3.720 3.170 3.550 207,435 +0.34(+10.59%)
Aug 05, 2022 3.010 3.270 2.960 3.210 101,986 +0.23(+7.72%)
Aug 04, 2022 2.880 3.000 2.880 2.980 22,552 +0.08(+2.76%)
Aug 03, 2022 2.910 2.970 2.870 2.900 14,061 +0.00(+0.00%)
Aug 02, 2022 2.850 2.930 2.850 2.900 14,926 -0.01(-0.34%)
Aug 01, 2022 2.900 3.030 2.900 2.910 17,357 -0.03(-1.02%)
Jul 29, 2022 2.940 2.980 2.832 2.940 11,639 +0.00(+0.00%)
Jul 28, 2022 3.030 3.040 2.920 2.940 11,886 -0.10(-3.29%)
Jul 27, 2022 2.880 3.050 2.870 3.040 13,659 +0.15(+5.19%)
Jul 26, 2022 2.970 3.020 2.800 2.890 18,516 -0.13(-4.30%)
Jul 25, 2022 2.920 3.070 2.900 3.020 17,607 +0.15(+5.23%)
Jul 22, 2022 2.980 3.090 2.830 2.870 21,369 -0.11(-3.69%)
Jul 21, 2022 3.000 3.080 2.900 2.980 18,472 -0.04(-1.32%)
Jul 20, 2022 2.870 3.060 2.870 3.020 29,501 +0.11(+3.78%)
Jul 19, 2022 2.800 3.140 2.800 2.910 30,302 +0.13(+4.68%)
Jul 18, 2022 2.760 2.960 2.760 2.780 28,079 +0.07(+2.58%)
Jul 15, 2022 3.010 3.050 2.650 2.710 73,690 -0.42(-13.42%)
Jul 14, 2022 3.300 3.490 3.080 3.130 79,098 -0.27(-7.94%)
Jul 13, 2022 3.420 3.630 3.270 3.400 265,273 +0.00(+0.00%)
Jul 12, 2022 2.900 3.420 2.870 3.400 194,290 +0.25(+7.94%)
Jul 11, 2022 2.980 3.180 2.920 3.150 256,223 +0.05(+1.61%)
Jul 08, 2022 2.490 3.630 2.460 3.100 3,558,222 +0.70(+29.17%)
Jul 07, 2022 2.130 2.440 2.130 2.400 53,636 +0.27(+12.68%)
Jul 06, 2022 1.820 2.160 1.811 2.130 68,010 +0.32(+17.68%)
Jul 05, 2022 1.760 1.860 1.760 1.810 18,163 +0.05(+2.84%)
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.