$3.66 -0.27 (%) Organovo Holdings Inc - AMEX

Mar. 27, 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
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
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
  • Showing 1-100 of 784 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center