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

Organovo Holdings (NQ: ONVO )

0.4404 +0.0134 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4500 0.4700 0.3900 0.4404 222,194 +0.01(+3.14%)
Nov 26, 2024 0.4500 0.4781 0.3900 0.4270 296,573 +0.01(+1.43%)
Nov 25, 2024 0.4013 0.4700 0.3400 0.4210 337,777 +0.02(+5.25%)
Nov 22, 2024 0.3600 0.4143 0.3500 0.4000 167,906 +0.05(+14.32%)
Nov 21, 2024 0.3500 0.3599 0.3210 0.3499 133,607 -0.00(-0.03%)
Nov 20, 2024 0.3400 0.3885 0.3200 0.3500 586,234 +0.01(+2.58%)
Nov 19, 2024 0.3800 0.3800 0.3330 0.3412 172,904 -0.04(-10.21%)
Nov 18, 2024 0.4179 0.4350 0.3572 0.3800 331,269 -0.04(-9.07%)
Nov 15, 2024 0.3640 0.4179 0.3154 0.4179 298,726 +0.05(+14.81%)
Nov 14, 2024 0.3600 0.3664 0.3510 0.3640 72,011 +0.00(+1.11%)
Nov 13, 2024 0.3614 0.3760 0.3510 0.3600 146,716 -0.00(-0.39%)
Nov 12, 2024 0.3870 0.3988 0.3506 0.3614 134,418 -0.04(-9.42%)
Nov 11, 2024 0.4016 0.4200 0.3721 0.3990 179,534 -0.00(-0.65%)
Nov 08, 2024 0.4230 0.4300 0.3828 0.4016 58,652 -0.03(-6.60%)
Nov 07, 2024 0.4019 0.4590 0.4019 0.4300 68,476 +0.03(+6.99%)
Nov 06, 2024 0.4250 0.4358 0.3901 0.4019 95,272 -0.02(-4.31%)
Nov 05, 2024 0.4430 0.4800 0.4013 0.4200 92,623 -0.02(-5.19%)
Nov 04, 2024 0.4650 0.4650 0.4350 0.4430 34,521 -0.02(-4.73%)
Nov 01, 2024 0.4523 0.4700 0.4350 0.4650 20,914 +0.01(+2.81%)
Oct 31, 2024 0.4450 0.4523 0.4350 0.4523 32,186 +0.00(+0.00%)
Oct 30, 2024 0.4350 0.4780 0.4350 0.4523 151,080 +0.01(+1.64%)
Oct 29, 2024 0.4280 0.4600 0.4190 0.4450 86,089 +0.02(+3.97%)
Oct 28, 2024 0.4400 0.4480 0.4010 0.4280 248,280 -0.01(-3.15%)
Oct 25, 2024 0.4500 0.4840 0.4419 0.4419 54,002 -0.03(-6.18%)
Oct 24, 2024 0.4850 0.4898 0.4600 0.4710 43,539 -0.01(-2.08%)
Oct 23, 2024 0.4681 0.5100 0.4500 0.4810 120,791 +0.02(+4.34%)
Oct 22, 2024 0.4700 0.4800 0.4450 0.4610 48,237 -0.00(-0.22%)
Oct 21, 2024 0.4800 0.4982 0.4500 0.4620 52,732 -0.01(-1.70%)
Oct 18, 2024 0.4500 0.4940 0.4500 0.4700 54,806 +0.01(+2.46%)
Oct 17, 2024 0.4700 0.4790 0.4500 0.4587 26,612 -0.01(-1.29%)
Oct 16, 2024 0.4810 0.4810 0.4330 0.4647 76,486 +0.03(+7.45%)
Oct 15, 2024 0.4530 0.4600 0.4300 0.4325 55,081 +0.01(+1.34%)
Oct 14, 2024 0.4334 0.4599 0.4268 0.4268 41,220 -0.02(-4.52%)
Oct 11, 2024 0.4500 0.4500 0.4301 0.4470 35,430 +0.00(+0.97%)
Oct 10, 2024 0.4500 0.4580 0.4400 0.4427 17,531 -0.02(-3.32%)
Oct 09, 2024 0.4512 0.4700 0.4502 0.4579 144,470 +0.01(+1.53%)
Oct 08, 2024 0.4600 0.4774 0.4500 0.4510 34,443 +0.00(+0.20%)
Oct 07, 2024 0.4800 0.4799 0.4500 0.4501 53,748 -0.02(-3.41%)
Oct 04, 2024 0.4760 0.4800 0.4500 0.4660 32,319 +0.01(+1.17%)
Oct 03, 2024 0.4866 0.4990 0.4409 0.4606 68,157 -0.01(-3.03%)
Oct 02, 2024 0.5040 0.5045 0.4750 0.4750 40,866 +0.00(+0.38%)
Oct 01, 2024 0.5200 0.5400 0.4732 0.4732 196,566 -0.04(-7.03%)
Sep 30, 2024 0.4700 0.5200 0.4700 0.5090 50,865 +0.04(+9.27%)
Sep 27, 2024 0.4400 0.4810 0.4400 0.4658 68,758 +0.03(+6.18%)
Sep 26, 2024 0.4600 0.4600 0.4300 0.4387 56,409 -0.00(-0.86%)
Sep 25, 2024 0.4610 0.4699 0.4400 0.4425 80,678 -0.04(-7.72%)
Sep 24, 2024 0.4600 0.4850 0.4500 0.4795 48,563 +0.01(+2.54%)
Sep 23, 2024 0.4800 0.4790 0.4400 0.4676 156,208 -0.03(-5.80%)
Sep 20, 2024 0.5100 0.5100 0.4704 0.4964 90,477 -0.01(-2.09%)
Sep 19, 2024 0.5300 0.5390 0.4850 0.5070 92,778 -0.01(-2.50%)
Sep 18, 2024 0.5334 0.5400 0.5003 0.5200 112,866 -0.00(-0.19%)
Sep 17, 2024 0.5371 0.5371 0.5200 0.5210 47,558 +0.00(+0.19%)
Sep 16, 2024 0.5249 0.5680 0.5200 0.5200 36,183 -0.02(-4.06%)
Sep 13, 2024 0.5400 0.5440 0.5200 0.5420 51,321 +0.01(+1.88%)
Sep 12, 2024 0.5385 0.5470 0.5300 0.5320 30,554 -0.02(-3.20%)
Sep 11, 2024 0.5250 0.5580 0.5200 0.5496 37,507 +0.03(+5.69%)
Sep 10, 2024 0.5210 0.5680 0.5200 0.5200 34,627 -0.03(-5.11%)
Sep 09, 2024 0.5600 0.5680 0.5200 0.5480 42,560 +0.01(+1.11%)
Sep 06, 2024 0.5400 0.5500 0.5206 0.5420 34,672 -0.02(-4.07%)
Sep 05, 2024 0.5500 0.5713 0.5300 0.5650 40,257 +0.01(+2.36%)
Sep 04, 2024 0.5950 0.5950 0.5300 0.5520 29,807 -0.01(-1.80%)
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.