$5.63 -0.39 (%) Organovo Holdings Inc - AMEX

Oct. 2, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONVO historical data

Date Open High Low Close Volume
10/1/20146.376.395.996.021,572,312
9/30/20146.406.566.346.37599,672
9/29/20146.306.426.216.33677,295
9/26/20146.386.456.326.44532,081
9/25/20146.456.606.396.39822,035
9/24/20146.506.746.456.63345,334
9/23/20146.606.866.446.52631,240
9/22/20146.536.616.176.581,261,168
9/19/20147.017.076.576.571,739,659
9/18/20147.037.136.966.99692,011
9/17/20147.087.187.007.02616,913
9/16/20147.107.207.017.08658,323
9/15/20147.217.307.067.161,202,809
9/12/20147.357.387.237.331,570,925
9/11/20147.737.787.307.401,237,963
9/10/20147.077.636.997.611,363,619
9/9/20147.127.206.966.991,289,039
9/8/20147.227.397.137.18724,969
9/5/20147.357.437.217.26708,099
9/4/20147.747.747.317.421,077,191
9/3/20147.777.797.617.69546,798
9/2/20147.857.857.577.76505,880
8/29/20147.677.847.547.78668,800
8/28/20147.927.997.607.661,275,140
8/27/20147.858.267.857.961,687,261
8/26/20148.008.047.857.92624,636
8/25/20147.928.157.717.94959,969
8/22/20147.697.977.607.78762,435
8/21/20147.657.757.527.75551,260
8/20/20147.747.747.607.62482,452
8/19/20147.707.827.657.77535,343
8/18/20147.877.937.597.64971,749
8/15/20148.008.077.707.78643,324
8/14/20148.038.087.867.95815,691
8/13/20148.108.157.868.05771,763
8/12/20147.878.147.858.00843,423
8/11/20147.707.917.637.85676,085
8/8/20147.817.917.567.621,002,960
8/7/20148.138.357.727.771,537,819
8/6/20147.778.137.628.101,438,500
8/5/20147.127.787.127.771,374,970
8/4/20147.297.467.137.21729,384
8/1/20147.517.657.107.201,115,629
7/31/20147.648.007.537.57921,116
7/30/20147.727.907.657.84574,885
7/29/20147.607.837.507.63732,811
7/28/20147.857.897.517.64848,998
7/25/20148.158.167.747.881,148,809
7/24/20148.848.848.008.066,135,980
7/23/20147.787.877.557.65593,857
7/22/20147.567.837.407.651,309,454
7/21/20147.147.527.007.481,044,492
7/18/20146.907.436.857.231,320,001
7/17/20147.147.456.906.911,209,466
7/16/20147.507.537.207.23990,969
7/15/20148.008.097.367.401,582,602
7/14/20148.028.187.897.96680,305
7/11/20147.758.067.717.93649,579
7/10/20147.708.007.417.691,592,354
7/9/20148.408.558.128.15798,002
7/8/20149.069.208.098.312,558,974
7/7/20148.669.258.599.142,858,955
7/3/20148.818.908.558.72619,493
7/2/20148.658.958.558.761,258,937
7/1/20148.448.958.118.723,477,079
6/30/20148.889.088.228.352,765,643
6/27/20148.039.108.028.6010,567,393
6/26/20148.008.257.668.204,394,402
6/25/20147.187.417.187.34491,806
6/24/20147.667.677.167.261,303,795
6/23/20147.247.667.157.551,310,309
6/20/20147.177.367.107.261,138,274
6/19/20147.357.377.107.18878,300
6/18/20147.187.377.097.32659,026
6/17/20146.677.236.677.181,562,515
6/16/20146.596.936.596.82762,244
6/13/20146.706.886.416.87964,030
6/12/20146.917.306.266.782,870,424
6/11/20147.557.687.217.281,112,229
6/10/20147.887.887.567.69539,731
6/9/20147.657.947.517.63758,004
6/6/20147.617.857.507.72760,027
6/5/20147.477.707.267.631,092,676
6/4/20147.067.496.877.37865,764
6/3/20147.207.257.077.12509,445
6/2/20147.157.286.867.20817,491
5/30/20147.357.357.007.12694,020
5/29/20147.137.207.007.15590,837
5/28/20147.287.426.916.971,061,813
5/27/20147.037.406.907.301,124,357
5/23/20146.757.176.756.821,117,935
5/22/20146.656.906.506.81826,840
5/21/20146.556.726.506.60645,289
5/20/20146.626.776.516.64894,428
5/19/20146.356.706.256.70773,340
5/16/20146.436.706.306.35775,711
5/15/20146.756.796.306.481,183,780
5/14/20146.446.746.406.70879,575
5/13/20146.506.556.256.42893,604
5/12/20146.256.486.206.40961,497
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center