$3.90 0.00 (%) Organovo Holdings Inc - NASDAQ

Aug. 25, 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
8/25/20163.754.003.733.901,074,806
8/24/20163.984.043.743.801,607,008
8/23/20164.054.103.984.01795,117
8/22/20164.004.083.984.051,051,686
8/19/20164.194.243.944.001,597,417
8/18/20164.354.394.154.181,022,753
8/17/20164.524.554.174.351,835,984
8/16/20164.584.634.534.55758,973
8/15/20164.664.664.534.59634,649
8/12/20164.584.604.514.57610,208
8/11/20164.624.674.534.54770,801
8/10/20164.724.764.534.591,235,510
8/9/20164.874.934.524.611,765,610
8/8/20164.804.994.674.811,866,023
8/8/20164.804.994.674.811,866,023
8/5/20164.604.714.454.552,302,073
8/4/20164.464.484.244.331,119,084
8/3/20164.254.404.254.401,163,559
8/2/20164.444.444.124.251,723,425
8/1/20164.404.504.314.371,293,140
7/29/20164.304.364.244.28750,690
7/28/20164.344.404.214.291,571,293
7/27/20164.194.354.164.331,400,952
7/26/20164.054.284.054.20860,925
7/25/20164.074.144.004.07663,196
7/22/20164.054.144.014.06450,401
7/21/20164.224.344.024.021,600,216
7/20/20163.904.243.904.202,359,579
7/19/20163.883.983.833.86721,318
7/18/20163.903.953.823.92416,500
7/15/20163.823.903.803.88534,148
7/14/20163.883.903.753.80684,284
7/13/20163.933.953.753.801,176,566
7/12/20164.054.063.813.851,593,283
7/11/20164.154.203.963.991,735,941
7/8/20163.964.003.753.881,549,720
7/7/20163.974.153.803.941,582,309
7/6/20164.054.353.943.973,048,221
7/5/20163.894.093.764.051,901,085
7/1/20163.743.903.683.811,613,951
6/30/20163.603.743.563.721,101,541
6/29/20163.433.733.333.642,131,289
6/28/20163.253.443.173.361,212,998
6/27/20163.363.413.063.10953,442
6/24/20163.253.453.213.351,332,810
6/23/20163.303.453.253.451,061,648
6/22/20163.263.353.183.21716,474
6/21/20163.243.263.133.26640,687
6/20/20163.193.253.133.24545,251
6/17/20163.203.253.113.12722,865
6/16/20163.103.233.073.18753,300
6/15/20163.073.183.003.14843,285
6/14/20162.943.072.903.03577,290
6/13/20163.153.192.892.89970,567
6/10/20163.103.253.023.101,833,616
6/9/20163.003.032.862.86513,880
6/8/20163.063.072.943.00412,974
6/7/20162.973.122.903.01874,947
6/6/20162.822.992.802.95538,544
6/3/20162.902.932.782.82512,088
6/2/20162.902.992.782.90632,366
6/1/20162.902.992.772.93714,279
5/31/20162.813.052.812.921,096,147
5/27/20162.682.832.652.81421,367
5/26/20162.732.792.692.71278,521
5/25/20162.752.812.732.78351,262
5/24/20162.572.752.572.75469,493
5/23/20162.552.642.532.59306,825
5/20/20162.482.602.482.55316,315
5/19/20162.602.652.412.48500,386
5/18/20162.552.672.552.61250,908
5/17/20162.602.752.542.56467,094
5/16/20162.502.642.502.60329,557
5/13/20162.482.612.472.48408,781
5/12/20162.702.702.472.48593,664
5/11/20162.752.762.642.64308,785
5/10/20162.632.752.622.75330,342
5/9/20162.582.682.582.63283,990
5/6/20162.602.662.562.62241,572
5/5/20162.602.682.562.62268,863
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
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center