$2.94 +0.05 (%) Organovo Holdings Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONVO historical data

Date Open High Low Close Volume
12/2/20162.893.062.872.94998,955
12/1/20163.013.032.862.891,222,616
11/30/20163.233.233.003.021,141,783
11/29/20163.193.263.063.06999,346
11/28/20163.253.273.123.13895,749
11/25/20163.243.323.183.29254,889
11/23/20163.143.303.083.26673,618
11/22/20163.213.233.123.19595,672
11/21/20163.153.233.063.19954,784
11/18/20163.173.203.053.17895,504
11/17/20163.203.243.123.18798,939
11/16/20163.303.333.213.23614,620
11/15/20163.273.323.193.30717,662
11/14/20163.383.403.233.281,065,978
11/11/20163.163.343.093.321,322,995
11/10/20163.153.283.043.211,628,175
11/9/20162.763.112.733.051,820,877
11/8/20162.792.882.752.83718,939
11/7/20162.952.982.752.821,115,515
11/4/20162.502.992.502.791,860,713
11/3/20162.602.622.522.54954,722
11/2/20162.762.772.572.581,210,535
11/1/20162.632.842.512.722,427,095
10/31/20162.602.632.482.491,603,675
10/28/20162.742.762.602.601,448,181
10/27/20162.822.852.722.73820,958
10/26/20162.882.892.752.81937,659
10/25/20162.882.952.872.88903,191
10/24/20162.992.992.872.881,530,776
10/21/20163.003.012.872.981,550,089
10/20/20162.782.962.762.969,869,962
10/19/20163.503.553.463.49844,550
10/18/20163.663.703.503.53989,363
10/17/20163.743.763.623.64952,136
10/14/20163.813.873.743.76577,141
10/13/20163.813.873.753.78438,269
10/12/20163.923.983.793.83414,866
10/11/20163.984.003.843.931,314,276
10/10/20163.763.883.763.81586,355
10/7/20163.923.963.703.711,101,791
10/6/20164.114.113.893.91881,152
10/5/20164.004.143.923.971,535,210
10/4/20163.833.883.753.78371,441
10/3/20163.803.873.763.80409,703
9/30/20163.773.863.693.79587,251
9/29/20163.863.873.763.77503,011
9/28/20163.923.943.783.86621,231
9/27/20163.893.953.853.89330,269
9/26/20163.943.973.873.91394,375
9/23/20163.974.043.933.97359,852
9/22/20163.984.023.924.00435,349
9/21/20163.913.983.813.95672,028
9/20/20164.064.103.863.871,121,227
9/19/20164.064.123.994.021,147,079
9/16/20164.004.183.954.051,359,726
9/15/20164.044.053.924.00455,062
9/14/20163.884.093.884.02678,803
9/13/20164.064.063.843.89746,556
9/12/20163.834.053.804.05615,896
9/9/20164.204.213.913.91950,363
9/8/20164.154.284.104.20848,710
9/7/20164.214.254.114.121,659,467
9/6/20163.894.023.853.94780,014
9/2/20163.793.913.753.87420,874
9/1/20163.843.873.753.79480,466
8/31/20163.873.913.783.86777,467
8/30/20163.963.983.863.91415,249
8/29/20163.933.983.803.91564,020
8/26/20164.004.003.803.88623,359
8/25/20163.754.003.733.901,074,806
8/24/20163.984.043.743.801,607,008
8/23/20164.054.103.984.01795,117
8/22/20164.004.083.984.051,051,686
8/19/20164.194.243.944.001,597,417
8/18/20164.354.394.154.181,022,753
8/17/20164.524.554.174.351,835,984
8/16/20164.584.634.534.55758,973
8/15/20164.664.664.534.59634,649
8/12/20164.584.604.514.57610,208
8/11/20164.624.674.534.54770,801
8/10/20164.724.764.534.591,235,510
8/9/20164.874.934.524.611,765,610
8/8/20164.804.994.674.811,866,023
8/8/20164.804.994.674.811,866,023
8/5/20164.604.714.454.552,302,073
8/4/20164.464.484.244.331,119,084
8/3/20164.254.404.254.401,163,559
8/2/20164.444.444.124.251,723,425
8/1/20164.404.504.314.371,293,140
7/29/20164.304.364.244.28750,690
7/28/20164.344.404.214.291,571,293
7/27/20164.194.354.164.331,400,952
7/26/20164.054.284.054.20860,925
7/25/20164.074.144.004.07663,196
7/22/20164.054.144.014.06450,401
7/21/20164.224.344.024.021,600,216
7/20/20163.904.243.904.202,359,579
7/19/20163.883.983.833.86721,318
7/18/20163.903.953.823.92416,500
7/15/20163.823.903.803.88534,148
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center