Skip to main content

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 (%)
Mar 28, 2024 1.010 1.050 1.010 1.030 43,804 +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%)
Feb 01, 2024 1.040 1.040 1.000 1.040 38,838 +0.02(+1.96%)
Jan 31, 2024 1.040 1.050 1.020 1.020 21,111 -0.01(-0.97%)
Jan 30, 2024 1.040 1.080 1.020 1.030 26,790 -0.04(-3.74%)
Jan 29, 2024 1.010 1.070 1.010 1.070 46,485 +0.05(+4.89%)
Jan 26, 2024 1.020 1.042 1.010 1.020 34,425 +0.01(+1.00%)
Jan 25, 2024 1.020 1.030 1.010 1.010 142,823 -0.02(-1.94%)
Jan 24, 2024 1.040 1.040 1.010 1.030 36,583 +0.01(+0.98%)
Jan 23, 2024 1.040 1.060 1.010 1.020 39,255 +0.00(+0.00%)
Jan 22, 2024 1.020 1.050 1.000 1.020 61,686 +0.02(+2.00%)
Jan 19, 2024 1.030 1.040 1.000 1.000 85,795 -0.04(-3.85%)
Jan 18, 2024 1.070 1.071 1.010 1.040 106,529 -0.03(-3.26%)
Jan 17, 2024 1.070 1.080 1.060 1.075 35,917 +0.00(+0.47%)
Jan 16, 2024 1.070 1.080 1.050 1.070 52,174 +0.01(+0.94%)
Jan 12, 2024 1.070 1.090 1.050 1.060 38,173 -0.03(-2.75%)
Jan 11, 2024 1.110 1.120 1.060 1.090 105,036 -0.02(-1.80%)
Jan 10, 2024 1.130 1.150 1.100 1.110 97,467 -0.03(-2.63%)
Jan 09, 2024 1.100 1.210 1.100 1.140 397,899 +0.02(+1.79%)
Jan 08, 2024 1.100 1.140 1.100 1.120 52,308 -0.01(-0.88%)
Jan 05, 2024 1.120 1.150 1.100 1.130 63,391 +0.00(+0.44%)
Jan 04, 2024 1.200 1.200 1.100 1.125 173,457 -0.04(-3.85%)
Jan 03, 2024 1.120 1.270 1.110 1.170 569,048 +0.05(+4.46%)
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.