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

Organovo Holdings, Inc. - Common Stock (NQ: ONVO )

0.3400 -0.0002 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.3450 0.3490 0.3324 0.3402 39,119 -0.00(-0.18%)
Dec 23, 2024 0.3500 0.3590 0.3340 0.3408 199,571 -0.02(-5.33%)
Dec 20, 2024 0.3790 0.3790 0.3470 0.3600 115,898 -0.03(-7.67%)
Dec 19, 2024 0.3500 0.3899 0.3400 0.3899 141,516 +0.04(+11.37%)
Dec 18, 2024 0.3610 0.3800 0.3431 0.3501 118,940 -0.02(-5.12%)
Dec 17, 2024 0.3900 0.4000 0.3400 0.3690 226,772 -0.02(-5.38%)
Dec 16, 2024 0.4000 0.4046 0.3705 0.3900 73,073 -0.01(-3.61%)
Dec 13, 2024 0.4200 0.4200 0.3610 0.4046 87,103 -0.00(-0.83%)
Dec 12, 2024 0.4050 0.4300 0.3600 0.4080 199,253 -0.00(-0.37%)
Dec 11, 2024 0.4200 0.4200 0.4009 0.4095 71,240 -0.01(-2.48%)
Dec 10, 2024 0.4500 0.4470 0.4000 0.4199 182,251 -0.03(-5.85%)
Dec 09, 2024 0.4452 0.4590 0.4250 0.4460 166,333 -0.01(-2.83%)
Dec 06, 2024 0.4700 0.4799 0.4240 0.4590 119,595 +0.01(+2.41%)
Dec 05, 2024 0.4752 0.4899 0.4409 0.4482 316,658 -0.04(-8.51%)
Dec 04, 2024 0.4700 0.5000 0.4400 0.4899 136,478 +0.02(+4.21%)
Dec 03, 2024 0.4780 0.4939 0.4400 0.4701 196,443 -0.02(-4.82%)
Dec 02, 2024 0.4772 0.5170 0.4401 0.4939 287,616 +0.02(+3.87%)
Nov 29, 2024 0.4630 0.4755 0.4100 0.4755 1,410,071 +0.04(+7.97%)
Nov 27, 2024 0.4500 0.4700 0.3900 0.4404 332,763 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.