$6.74 -0.17 (%) Organovo Holdings Inc - AMEX

Dec. 18, 2014 | 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
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
10/1/20146.376.395.996.021,572,312
9/30/20146.406.566.346.37600,600
9/29/20146.306.426.216.33699,036
9/26/20146.386.456.326.44532,081
9/25/20146.456.606.396.39822,035
9/24/20146.506.746.456.63345,334
9/23/20146.606.866.446.52631,240
9/22/20146.536.616.176.581,261,168
9/19/20147.017.076.576.571,739,659
9/18/20147.037.136.966.99692,011
9/17/20147.087.187.007.02616,913
9/16/20147.107.207.017.08658,323
9/15/20147.217.307.067.161,202,809
9/12/20147.357.387.237.331,570,925
9/11/20147.737.787.307.401,237,963
9/10/20147.077.636.997.611,363,619
9/9/20147.127.206.966.991,289,039
9/8/20147.227.397.137.18724,969
9/5/20147.357.437.217.26708,099
9/4/20147.747.747.317.421,077,191
9/3/20147.777.797.617.69546,798
9/2/20147.857.857.577.76505,880
8/29/20147.677.847.547.78668,800
8/28/20147.927.997.607.661,275,140
8/27/20147.858.267.857.961,687,261
8/26/20148.008.047.857.92624,636
8/25/20147.928.157.717.94959,969
8/22/20147.697.977.607.78762,435
8/21/20147.657.757.527.75551,260
8/20/20147.747.747.607.62482,452
8/19/20147.707.827.657.77535,343
8/18/20147.877.937.597.64971,749
8/15/20148.008.077.707.78643,324
8/14/20148.038.087.867.95815,691
8/13/20148.108.157.868.05771,763
8/12/20147.878.147.858.00843,423
8/11/20147.707.917.637.85676,085
8/8/20147.817.917.567.621,002,960
8/7/20148.138.357.727.771,537,819
8/6/20147.778.137.628.101,438,500
8/5/20147.127.787.127.771,374,970
8/4/20147.297.467.137.21729,384
8/1/20147.517.657.107.201,115,629
7/31/20147.648.007.537.57921,116
7/30/20147.727.907.657.84574,885
  • Showing 1-100 of 717 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center