$2.50 +0.19 (%) Organovo Holdings Inc - AMEX

Aug. 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
8/26/20152.242.322.132.311,410,595
8/25/20152.452.452.202.221,376,995
8/24/20151.992.331.902.322,149,382
8/21/20152.012.252.002.142,288,645
8/20/20152.382.402.082.091,984,722
8/19/20152.532.562.362.371,500,939
8/18/20152.732.732.532.54874,406
8/17/20152.602.722.512.701,001,839
8/14/20152.802.852.602.621,064,900
8/13/20152.812.982.702.721,429,807
8/12/20152.632.742.512.732,105,546
8/11/20152.812.992.492.634,640,770
8/10/20152.923.432.873.401,694,624
8/7/20153.013.032.782.911,964,300
8/6/20153.053.142.903.021,839,225
8/5/20153.163.213.073.121,333,253
8/4/20153.353.383.143.191,870,080
8/3/20153.353.653.303.351,605,330
7/31/20153.413.503.323.381,591,824
7/30/20153.523.583.353.371,464,764
7/29/20153.403.673.323.541,813,648
7/28/20153.483.513.263.371,644,612
7/27/20153.453.543.373.381,097,094
7/24/20153.613.673.453.471,497,112
7/23/20153.633.783.603.65907,311
7/22/20153.693.793.633.64786,345
7/21/20153.763.823.623.751,128,632
7/20/20153.923.923.703.851,316,509
7/17/20153.923.933.753.881,503,427
7/16/20153.934.043.783.931,212,508
7/15/20154.054.113.803.891,685,475
7/14/20153.884.133.814.121,435,374
7/13/20153.853.963.793.861,064,138
7/10/20153.693.853.613.821,632,679
7/9/20153.603.683.503.561,036,837
7/8/20153.753.893.503.532,416,365
7/7/20153.753.803.513.801,724,267
7/6/20153.723.813.603.731,125,821
7/2/20153.683.763.603.741,264,389
7/1/20153.833.953.693.711,795,954
6/30/20153.903.903.663.772,353,111
6/29/20154.054.053.643.652,720,031
6/26/20154.114.173.853.933,518,918
6/25/20154.194.314.094.111,197,997
6/24/20154.414.414.154.152,936,796
6/23/20154.474.594.354.361,268,543
6/22/20154.724.734.424.441,509,541
6/19/20154.384.694.364.693,737,368
6/18/20154.414.584.284.3812,490,475
6/17/20155.385.485.205.20939,211
6/16/20155.555.565.325.32734,952
6/15/20155.445.655.285.53851,669
6/12/20155.725.825.405.501,335,275
6/11/20155.335.805.335.701,834,983
6/10/20155.225.455.155.302,426,416
6/9/20155.015.215.005.09946,254
6/8/20155.015.164.975.01631,453
6/5/20154.905.054.865.04548,678
6/4/20154.935.064.854.92666,896
6/3/20155.005.054.894.92625,799
6/2/20154.885.024.784.98839,136
6/1/20155.015.054.654.871,071,361
5/29/20154.985.104.905.01849,970
5/28/20154.745.004.704.96883,121
5/27/20154.674.814.664.79607,814
5/26/20154.744.834.504.671,022,643
5/22/20154.724.784.634.65655,911
5/21/20154.704.834.614.68916,372
5/20/20154.584.754.564.68699,859
5/19/20154.454.694.444.55744,342
5/18/20154.504.554.444.48557,216
5/15/20154.564.584.444.54473,645
5/14/20154.484.624.454.57932,000
5/13/20154.514.624.424.51733,231
5/12/20154.684.684.464.54861,528
5/11/20154.664.704.584.65362,560
5/8/20154.704.774.574.64688,525
5/7/20154.734.834.604.64834,654
5/6/20154.914.944.574.751,207,455
5/5/20154.815.174.714.862,090,868
5/4/20154.804.964.754.80833,957
5/1/20154.514.804.504.771,000,841
4/30/20154.804.804.464.541,399,102
4/29/20154.985.044.764.781,320,113
4/28/20154.955.034.655.001,185,889
4/27/20155.165.304.674.872,807,844
4/24/20155.025.355.005.191,457,161
4/23/20155.155.234.955.071,942,367
4/22/20155.365.455.015.147,257,993
4/21/20154.744.824.424.471,816,823
4/20/20154.614.944.514.681,642,675
4/17/20154.654.714.484.562,017,856
4/16/20154.924.974.654.721,782,514
4/15/20154.895.204.824.921,840,292
4/14/20154.855.184.624.843,574,151
4/13/20154.105.294.004.714,724,077
4/10/20154.204.204.094.16946,625
4/9/20154.394.404.134.213,155,499
4/8/20154.074.393.974.335,371,665
4/7/20154.024.123.863.925,899,207
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!