$5.01 +0.05 (%) Organovo Holdings Inc - AMEX

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONVO historical data

Date Open High Low Close Volume
5/28/20154.745.004.704.96883,121
5/27/20154.674.814.664.79607,814
5/26/20154.744.834.504.671,022,643
5/22/20154.724.784.634.65655,911
5/21/20154.704.834.614.68916,372
5/20/20154.584.754.564.68699,859
5/19/20154.454.694.444.55744,342
5/18/20154.504.554.444.48557,216
5/15/20154.564.584.444.54473,645
5/14/20154.484.624.454.57932,000
5/13/20154.514.624.424.51733,231
5/12/20154.684.684.464.54861,528
5/11/20154.664.704.584.65362,560
5/8/20154.704.774.574.64688,525
5/7/20154.734.834.604.64834,654
5/6/20154.914.944.574.751,207,455
5/5/20154.815.174.714.862,090,868
5/4/20154.804.964.754.80833,957
5/1/20154.514.804.504.771,000,841
4/30/20154.804.804.464.541,399,102
4/29/20154.985.044.764.781,320,113
4/28/20154.955.034.655.001,185,889
4/27/20155.165.304.674.872,807,844
4/24/20155.025.355.005.191,457,161
4/23/20155.155.234.955.071,942,367
4/22/20155.365.455.015.147,257,993
4/21/20154.744.824.424.471,816,823
4/20/20154.614.944.514.681,642,675
4/17/20154.654.714.484.562,017,856
4/16/20154.924.974.654.721,782,514
4/15/20154.895.204.824.921,840,292
4/14/20154.855.184.624.843,574,151
4/13/20154.105.294.004.714,724,077
4/10/20154.204.204.094.16946,625
4/9/20154.394.404.134.213,155,499
4/8/20154.074.393.974.335,371,665
4/7/20154.024.123.863.925,899,207
4/6/20153.723.783.553.641,948,177
4/2/20153.673.803.503.722,794,384
4/1/20153.994.133.543.596,786,445
3/31/20153.403.653.303.541,627,374
3/30/20153.513.633.293.372,574,819
3/27/20153.904.013.633.661,903,505
3/26/20154.034.113.853.931,760,883
3/25/20154.114.234.024.03989,914
3/24/20154.264.314.104.101,244,556
3/23/20154.214.514.124.231,477,896
3/20/20154.524.544.204.203,837,537
3/19/20154.204.484.094.471,617,604
3/18/20154.424.444.174.191,541,870
3/17/20154.554.554.184.451,965,963
3/16/20154.694.694.374.591,796,291
3/13/20154.624.794.464.702,300,641
3/12/20154.604.603.994.424,057,250
3/11/20154.864.984.474.601,840,185
3/10/20155.245.284.784.791,866,454
3/9/20155.625.645.165.351,540,297
3/6/20155.705.775.555.59865,293
3/5/20155.946.125.705.721,252,886
3/4/20155.775.925.655.87608,141
3/3/20155.665.875.625.80589,793
3/2/20155.945.945.605.751,120,457
2/27/20156.016.115.905.921,001,141
2/26/20156.206.205.906.061,158,070
2/25/20155.996.205.956.18526,803
2/24/20156.156.155.906.05993,295
2/23/20156.336.396.066.20812,156
2/20/20156.376.456.286.39513,596
2/19/20156.506.506.306.33711,693
2/18/20156.316.546.306.51690,247
2/17/20156.336.576.316.431,228,133
2/13/20156.336.376.216.34622,117
2/12/20156.056.356.026.27998,579
2/11/20155.956.105.816.08857,417
2/10/20156.056.135.826.001,345,138
2/9/20156.086.276.006.07791,373
2/6/20156.176.286.056.09636,559
2/5/20156.106.196.026.17746,579
2/4/20156.236.236.056.15746,241
2/3/20156.256.386.056.261,199,333
2/2/20156.356.546.156.38703,384
1/30/20156.696.736.356.43594,414
1/29/20156.606.706.336.69589,592
1/28/20156.616.706.356.49487,832
1/27/20156.566.856.556.59608,117
1/26/20156.346.806.306.75745,129
1/23/20156.416.446.216.32426,776
1/22/20156.086.376.026.37714,218
1/21/20156.246.366.106.14537,357
1/20/20156.186.396.016.23893,440
1/16/20156.106.466.096.16786,375
1/15/20156.516.556.066.14806,293
1/14/20156.356.606.306.46470,639
1/13/20156.656.806.326.53798,671
1/12/20157.097.106.606.69719,906
1/9/20156.937.076.727.02512,661
1/8/20156.897.106.806.91800,869
1/7/20156.746.886.646.88614,258
1/6/20157.217.216.376.631,565,509
1/5/20157.297.307.017.07824,619
  • Showing 1-100 of 826 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center