$4.29 -0.04 (%) Organovo Holdings Inc - NYSE Amex Equities

Jul. 28, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center