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 )

0.4310 -0.0565 (-11.59%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.4875 0.4875 0.4239 0.4310 107,691 -0.06(-11.59%)
Jan 07, 2025 0.4950 0.4982 0.4600 0.4875 202,506 +0.00(+0.10%)
Jan 06, 2025 0.4700 0.5100 0.4010 0.4870 661,140 +0.03(+7.15%)
Jan 03, 2025 0.4700 0.4700 0.3900 0.4545 414,572 +0.01(+2.69%)
Jan 02, 2025 0.4790 0.5187 0.4299 0.4426 577,981 -0.02(-3.76%)
Dec 31, 2024 0.4599 0 +0.10(+28.11%)
Dec 30, 2024 0.3670 0.3700 0.3451 0.3590 213,101 -0.01(-2.18%)
Dec 27, 2024 0.3333 0.3700 0.3333 0.3670 186,453 +0.03(+7.94%)
Dec 26, 2024 0.3646 0.3646 0.3318 0.3400 138,035 -0.00(-0.06%)
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 141,464 +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%)
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.