Organovo Holdings Inc $7.96

up +0.04


27/8/2014 04:02 PM  |  AMEX : ONVO  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONVO historical data

Date Open High Low Close Volume
8/27/20147.858.267.857.961,686,761
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
7/29/20147.607.837.507.63732,811
7/28/20147.857.897.517.64848,998
7/25/20148.158.167.747.881,148,809
7/24/20148.848.848.008.066,135,980
7/23/20147.787.877.557.65593,857
7/22/20147.567.837.407.651,309,454
7/21/20147.147.527.007.481,044,492
7/18/20146.907.436.857.231,320,001
7/17/20147.147.456.906.911,209,466
7/16/20147.507.537.207.23990,969
7/15/20148.008.097.367.401,582,602
7/14/20148.028.187.897.96680,305
7/11/20147.758.067.717.93649,579
7/10/20147.708.007.417.691,592,354
7/9/20148.408.558.128.15798,002
7/8/20149.069.208.098.312,558,974
7/7/20148.669.258.599.142,858,955
7/3/20148.818.908.558.72619,493
7/2/20148.658.958.558.761,258,937
7/1/20148.448.958.118.723,477,079
6/30/20148.889.088.228.352,765,643
6/27/20148.039.108.028.6010,567,393
6/26/20148.008.257.668.204,394,402
6/25/20147.187.417.187.34491,806
6/24/20147.667.677.167.261,303,795
6/23/20147.247.667.157.551,310,309
6/20/20147.177.367.107.261,138,274
6/19/20147.357.377.107.18878,300
6/18/20147.187.377.097.32659,026
6/17/20146.677.236.677.181,562,515
6/16/20146.596.936.596.82762,244
6/13/20146.706.886.416.87964,030
6/12/20146.917.306.266.782,870,424
6/11/20147.557.687.217.281,112,229
6/10/20147.887.887.567.69539,731
6/9/20147.657.947.517.63758,004
6/6/20147.617.857.507.72760,027
6/5/20147.477.707.267.631,092,676
6/4/20147.067.496.877.37865,764
6/3/20147.207.257.077.12509,445
6/2/20147.157.286.867.20817,491
5/30/20147.357.357.007.12694,020
5/29/20147.137.207.007.15590,837
5/28/20147.287.426.916.971,061,813
5/27/20147.037.406.907.301,124,357
5/23/20146.757.176.756.821,117,935
5/22/20146.656.906.506.81826,840
5/21/20146.556.726.506.60645,289
5/20/20146.626.776.516.64894,428
5/19/20146.356.706.256.70773,340
5/16/20146.436.706.306.35775,711
5/15/20146.756.796.306.481,183,780
5/14/20146.446.746.406.70879,575
5/13/20146.506.556.256.42893,604
5/12/20146.256.486.206.40961,497
5/9/20146.116.275.906.20732,370
5/8/20146.256.366.106.281,219,890
5/7/20146.206.255.886.091,073,693
5/6/20146.006.255.846.121,031,783
5/5/20145.936.155.756.04974,494
5/2/20145.976.255.865.951,095,943
5/1/20145.926.205.896.072,342,106
4/30/20145.375.945.125.842,281,800
4/29/20145.605.655.175.352,501,824
4/28/20145.956.175.525.583,532,115
4/25/20146.006.015.555.552,405,490
4/24/20146.386.495.856.112,033,280
4/23/20146.736.756.266.321,355,769
4/22/20146.626.846.456.661,700,101
4/21/20146.906.936.456.591,885,366
4/17/20147.037.206.807.00930,422
4/16/20146.867.106.507.031,461,703
4/15/20146.676.886.006.643,571,042
4/14/20147.277.526.066.254,429,457
4/11/20147.607.877.267.261,970,759
4/10/20148.688.687.627.742,337,962
4/9/20148.028.628.008.421,357,990
4/8/20148.148.257.758.00931,717
4/7/20147.708.187.618.141,145,245
Trading Center