$6.01 -0.17 (%) Organovo Holdings Inc - AMEX

Feb. 26, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONVO historical data

Date Open High Low Close Volume
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
1/2/20157.167.427.007.29826,521
12/31/20147.587.677.147.251,527,024
12/30/20147.357.687.287.661,136,680
12/29/20147.127.537.007.441,458,263
12/26/20146.837.206.807.16783,406
12/24/20146.777.056.736.84554,099
12/23/20147.107.156.796.81829,058
12/22/20147.247.246.907.081,073,493
12/19/20146.807.246.757.243,126,903
12/18/20147.127.126.566.742,091,662
12/17/20146.426.916.356.911,836,697
12/16/20146.426.606.146.291,857,448
12/15/20146.807.056.416.534,371,304
12/12/20145.976.505.826.354,060,200
12/11/20145.395.695.355.501,387,398
12/10/20145.905.905.385.391,303,530
12/9/20145.765.945.565.841,390,382
12/8/20146.006.195.805.91934,477
12/5/20146.206.295.956.07646,981
12/4/20146.266.426.066.20728,396
12/3/20146.456.506.306.32588,407
12/2/20146.256.426.206.26536,664
12/1/20146.366.466.186.25542,499
11/28/20146.416.526.306.31424,543
11/26/20146.446.536.416.44278,637
11/25/20146.606.626.406.50604,550
11/24/20146.386.656.306.60918,323
11/21/20146.696.726.296.31852,854
11/20/20146.556.676.456.57597,673
11/19/20146.936.956.506.541,135,870
11/18/20146.707.016.606.744,228,384
11/17/20146.346.436.146.14531,475
11/14/20146.606.646.216.45765,054
11/13/20146.757.006.586.59512,113
11/12/20146.756.916.656.88407,394
11/11/20146.776.856.606.80421,249
11/10/20146.896.976.526.75710,721
11/7/20146.816.996.736.97431,628
11/6/20146.757.036.706.84752,203
11/5/20147.107.106.766.891,116,679
11/4/20146.697.406.607.131,647,371
11/3/20146.516.866.516.70759,020
10/31/20146.556.686.436.54789,675
10/30/20146.186.496.176.43402,326
10/29/20146.526.686.186.22677,066
10/28/20146.086.495.996.481,124,116
10/27/20145.836.085.706.01619,878
10/24/20145.926.015.835.91487,712
10/23/20145.966.155.815.86754,934
10/22/20146.126.185.805.83685,928
10/21/20146.196.285.956.14991,475
10/20/20146.216.316.026.14492,003
10/17/20146.296.406.216.21671,112
10/16/20145.856.355.856.211,483,092
10/15/20145.546.225.546.171,043,276
10/14/20145.665.965.555.84745,888
10/13/20145.455.815.395.55929,332
10/10/20145.865.985.535.56963,248
10/9/20146.226.305.806.001,074,837
10/8/20146.066.305.866.241,617,269
10/7/20146.026.245.866.09820,509
10/6/20146.356.386.016.12875,692
10/3/20145.946.355.926.26899,885
10/2/20146.006.055.505.872,253,938
  • Showing 1-100 of 762 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center