$1.92 +0.01 (%) Organovo Holdings Inc - AMEX

Feb. 10, 2016 | 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
2/10/20161.912.011.831.92441,589
2/9/20161.761.981.741.91958,825
2/8/20162.052.091.881.991,271,687
2/5/20162.322.362.092.09927,175
2/4/20162.062.382.052.301,497,310
2/3/20161.972.051.902.03511,489
2/2/20161.972.081.911.92772,507
2/1/20161.972.051.901.99525,378
1/29/20161.821.971.821.96651,277
1/28/20162.012.031.751.82878,163
1/27/20162.002.041.951.95446,184
1/26/20161.982.041.892.01408,840
1/25/20162.012.081.931.96751,293
1/22/20162.022.081.982.02809,791
1/21/20161.902.031.802.00902,251
1/20/20161.701.881.601.881,071,414
1/19/20161.901.921.671.731,697,827
1/15/20161.881.901.821.88882,419
1/14/20161.951.971.801.951,239,986
1/13/20162.042.061.921.931,045,373
1/12/20162.052.171.952.01909,486
1/11/20162.202.211.952.051,362,338
1/8/20162.202.252.102.16725,399
1/7/20162.252.292.062.121,232,352
1/6/20162.422.462.282.32918,290
1/5/20162.442.562.392.48530,976
1/4/20162.442.502.282.421,101,454
12/31/20152.522.662.492.491,222,943
12/30/20152.582.672.532.56931,407
12/29/20152.642.752.572.63783,478
12/28/20152.702.732.562.67764,758
12/24/20152.702.772.702.74167,306
12/23/20152.752.812.702.75698,296
12/22/20152.842.922.702.75830,954
12/21/20152.912.972.782.86433,387
12/18/20152.803.002.722.871,451,039
12/17/20152.752.872.752.80617,999
12/16/20152.672.822.672.77708,809
12/15/20152.712.782.672.69565,306
12/14/20152.762.822.652.66707,601
12/11/20152.812.872.732.80899,545
12/10/20152.902.972.862.86592,785
12/9/20152.883.012.872.88501,037
12/8/20152.903.032.852.93462,200
12/7/20153.003.102.822.921,155,432
12/4/20153.223.243.123.15563,365
12/3/20153.413.483.223.25678,060
12/2/20153.393.443.323.42694,661
12/1/20153.403.403.273.40722,802
11/30/20153.303.393.223.39738,885
11/27/20153.403.443.353.39352,663
11/25/20153.203.443.203.441,223,616
11/24/20153.103.213.053.20717,108
11/23/20152.983.172.963.161,115,728
11/20/20152.922.992.912.98339,534
11/19/20152.963.012.912.94632,163
11/18/20152.923.062.872.99952,574
11/17/20153.103.173.003.03639,692
11/16/20152.953.122.913.09657,404
11/13/20152.973.072.942.95659,119
11/12/20153.063.183.033.06486,254
11/11/20153.163.183.053.10441,160
11/10/20152.953.212.893.18994,771
11/9/20153.283.353.173.23578,849
11/6/20153.163.303.053.29558,754
11/5/20153.383.473.163.20677,903
11/4/20153.273.423.233.38745,736
11/3/20153.173.333.153.28929,883
11/2/20153.003.193.003.15759,919
10/30/20153.053.122.963.01585,325
10/29/20153.063.183.023.05598,301
10/28/20152.913.092.903.08646,955
10/27/20153.063.152.902.94878,533
10/26/20153.203.253.043.07668,799
10/23/20153.083.263.013.22777,225
10/22/20153.133.222.963.07853,973
10/21/20153.323.343.033.121,491,817
10/20/20153.223.333.153.28903,029
10/19/20153.183.283.033.241,279,628
10/16/20153.273.373.153.25715,412
10/15/20153.173.283.103.28760,058
10/14/20153.193.273.103.14645,287
10/13/20153.103.453.103.171,579,979
10/12/20153.243.263.003.051,116,324
10/9/20153.163.333.053.221,517,284
10/8/20152.803.192.763.161,633,787
10/7/20152.812.992.732.811,041,162
10/6/20152.923.002.792.811,141,121
10/5/20152.852.972.802.881,107,924
10/2/20152.412.782.372.751,529,084
10/1/20152.692.712.412.471,714,408
9/30/20152.803.002.602.681,276,087
9/29/20152.973.102.552.711,524,577
9/28/20153.373.442.913.041,261,385
9/25/20153.773.813.283.331,243,675
9/24/20153.703.793.613.69780,387
9/23/20153.713.843.593.69855,934
9/22/20153.883.923.633.761,769,832
9/21/20154.004.083.523.633,021,827
9/18/20153.553.993.553.987,681,685
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center