$2.63 +0.02 (%) Organovo Holdings Inc - NYSE Amex Equities

May. 5, 2016 | 10:02 AM

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
5/4/20162.712.762.542.61534,916
5/3/20162.802.832.672.71393,399
5/2/20162.722.842.642.83406,515
4/29/20162.752.822.622.72510,584
4/28/20162.742.892.712.75764,652
4/27/20162.802.842.752.79522,977
4/26/20162.762.832.712.81287,497
4/25/20162.802.852.722.77359,703
4/22/20162.832.872.772.78422,558
4/21/20162.702.872.702.80545,436
4/20/20162.722.782.652.69263,252
4/19/20162.802.842.622.72648,903
4/18/20162.702.822.592.78506,801
4/15/20162.852.882.682.731,033,798
4/14/20162.522.982.462.913,901,867
4/13/20162.352.502.302.501,112,482
4/12/20162.282.352.262.33377,292
4/11/20162.312.352.262.30187,779
4/8/20162.312.352.262.29571,214
4/7/20162.252.322.232.31398,311
4/6/20162.192.302.192.30375,806
4/5/20162.182.252.152.19272,047
4/4/20162.232.362.192.20676,793
4/1/20162.172.242.112.20346,107
3/31/20162.212.262.162.17502,142
3/30/20162.182.252.112.21538,902
3/29/20162.052.252.012.17677,277
3/28/20162.102.122.032.05447,122
3/24/20162.022.112.012.08365,394
3/23/20162.162.162.022.03658,398
3/22/20162.062.212.022.16741,904
3/21/20162.192.282.002.051,371,853
3/18/20162.302.342.172.19818,365
3/17/20162.202.302.182.27357,346
3/16/20162.202.262.162.21354,606
3/15/20162.322.322.202.20586,057
3/14/20162.392.432.302.34574,883
3/11/20162.372.382.282.34426,352
3/10/20162.352.452.272.31428,945
3/9/20162.342.422.162.33941,597
3/8/20162.502.552.222.27901,837
3/7/20162.422.552.312.44945,448
3/4/20162.302.642.252.401,742,687
3/3/20162.252.412.252.30920,740
3/2/20162.172.282.172.24464,863
3/1/20162.302.322.162.21775,001
2/29/20162.142.302.112.25702,062
2/26/20162.182.222.052.19532,677
2/25/20162.172.232.082.12367,922
2/24/20162.072.172.032.17532,231
2/23/20162.302.362.122.13464,065
2/22/20162.082.442.082.281,095,408
2/19/20162.142.182.092.09408,708
2/18/20162.202.202.012.16455,180
2/17/20162.102.202.042.16718,099
2/16/20161.902.081.902.04736,204
2/12/20161.921.971.801.89577,131
2/11/20161.792.011.791.93615,395
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
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center