Mail

4OR.F - Organovo Holdings, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	0.2550	0.2550	0.2550	0.2550	0.2550	-
Aug 22, 2019	0.2562	0.2654	0.2562	0.2654	0.2654	600
Aug 21, 2019	0.2571	0.2609	0.2531	0.2531	0.2531	23,900
Aug 20, 2019	0.2770	0.2770	0.2667	0.2723	0.2723	21,488
Aug 19, 2019	0.2614	0.2789	0.2614	0.2789	0.2789	18,000
Aug 16, 2019	0.2484	0.2620	0.2484	0.2620	0.2620	1,250
Aug 15, 2019	0.2389	0.2500	0.2389	0.2500	0.2500	17,000
Aug 14, 2019	0.2465	0.2465	0.2368	0.2368	0.2368	5,010
Aug 13, 2019	0.2367	0.2699	0.2367	0.2699	0.2699	-
Aug 12, 2019	0.2400	0.2577	0.2385	0.2385	0.2385	37,000
Aug 09, 2019	0.2400	0.2410	0.2247	0.2247	0.2247	16,960
Aug 08, 2019	0.2497	0.2531	0.2350	0.2350	0.2350	10,075
Aug 07, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 06, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 05, 2019	0.3533	0.3729	0.3533	0.3729	0.3729	18,257
Aug 02, 2019	0.3918	0.3918	0.3768	0.3883	0.3883	5,700
Aug 01, 2019	0.3822	0.3843	0.3671	0.3843	0.3843	2,600
Jul 31, 2019	0.3743	0.3890	0.3743	0.3772	0.3772	3,677
Jul 30, 2019	0.3731	0.3945	0.3731	0.3900	0.3900	13,000
Jul 29, 2019	0.4000	0.4050	0.4000	0.4000	0.4000	35,103
Jul 26, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 25, 2019	0.4000	0.4020	0.4000	0.4000	0.4000	160
Jul 24, 2019	0.4045	0.4170	0.4045	0.4170	0.4170	7,500
Jul 23, 2019	0.4078	0.4178	0.4078	0.4178	0.4178	5,000
Jul 22, 2019	0.4070	0.4266	0.4044	0.4044	0.4044	3,000
Jul 19, 2019	0.4220	0.4382	0.4220	0.4222	0.4222	6,060
Jul 18, 2019	0.4296	0.4296	0.4296	0.4296	0.4296	-
Jul 17, 2019	0.4519	0.4519	0.4519	0.4519	0.4519	-
Jul 16, 2019	0.4356	0.4734	0.4356	0.4529	0.4529	3,000
Jul 15, 2019	0.4480	0.4711	0.4480	0.4711	0.4711	400
Jul 12, 2019	0.4563	0.4737	0.4511	0.4511	0.4511	14,700
Jul 11, 2019	0.4172	0.4187	0.4172	0.4187	0.4187	-
Jul 10, 2019	0.4460	0.4460	0.4400	0.4400	0.4400	42,490
Jul 09, 2019	0.4235	0.4257	0.4210	0.4257	0.4257	-
Jul 08, 2019	0.4153	0.4153	0.4153	0.4153	0.4153	-
Jul 05, 2019	0.4100	0.4103	0.4100	0.4103	0.4103	-
Jul 04, 2019	0.4123	0.4173	0.4123	0.4173	0.4173	-
Jul 03, 2019	0.4255	0.4300	0.4057	0.4057	0.4057	15,000
Jul 02, 2019	0.4363	0.4533	0.4200	0.4200	0.4200	3,350
Jul 01, 2019	0.4821	0.4821	0.4350	0.4350	0.4350	15,500
Jun 28, 2019	0.3783	0.4000	0.3783	0.3826	0.3826	7,890
Jun 27, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 26, 2019	0.3644	0.3770	0.3644	0.3770	0.3770	20,000
Jun 25, 2019	0.3869	0.3869	0.3678	0.3678	0.3678	4,000
Jun 24, 2019	0.3781	0.3861	0.3749	0.3749	0.3749	5,750
Jun 21, 2019	0.3947	0.4037	0.3947	0.4037	0.4037	1,299
Jun 20, 2019	0.4011	0.4240	0.3957	0.3957	0.3957	15,000
Jun 19, 2019	0.4077	0.4077	0.4038	0.4038	0.4038	25,000
Jun 18, 2019	0.4037	0.4110	0.4037	0.4110	0.4110	3,000
Jun 17, 2019	0.4350	0.4350	0.4287	0.4304	0.4304	1,550
Jun 14, 2019	0.4411	0.4411	0.4276	0.4276	0.4276	-
Jun 13, 2019	0.4380	0.4471	0.4380	0.4471	0.4471	2,400
Jun 12, 2019	0.4457	0.4457	0.4457	0.4457	0.4457	-
Jun 11, 2019	0.5188	0.5200	0.4939	0.5136	0.5136	4,750
Jun 07, 2019	0.3990	0.4200	0.3841	0.4150	0.4150	14,040
Jun 06, 2019	0.4173	0.4361	0.4173	0.4250	0.4250	5,500
Jun 05, 2019	0.4749	0.4900	0.4747	0.4750	0.4750	4,000
Jun 04, 2019	0.4970	0.5190	0.4706	0.4706	0.4706	2,295
Jun 03, 2019	0.4755	0.5142	0.4755	0.5040	0.5040	6,100
May 31, 2019	0.6822	0.7080	0.5736	0.5736	0.5736	31,295
May 30, 2019	0.3585	0.9000	0.3585	0.6642	0.6642	19,447
May 29, 2019	0.4450	0.4450	0.3900	0.3900	0.3900	5,380
May 28, 2019	0.4800	0.5500	0.4359	0.4359	0.4359	13,949
May 27, 2019	0.4600	0.4752	0.4400	0.4752	0.4752	37,370
May 24, 2019	0.4784	0.5066	0.3409	0.3600	0.3600	10,980
May 23, 2019	0.7500	0.7500	0.4953	0.4953	0.4953	14,548
May 22, 2019	0.8310	0.8310	0.8152	0.8152	0.8152	50
May 21, 2019	0.8536	0.8536	0.8530	0.8530	0.8530	-
May 20, 2019	0.8664	0.8664	0.8664	0.8664	0.8664	-
May 17, 2019	0.8538	0.8538	0.8538	0.8538	0.8538	-
May 16, 2019	0.8514	0.8514	0.8514	0.8514	0.8514	-
May 15, 2019	0.8550	0.8550	0.8524	0.8524	0.8524	-
May 14, 2019	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 13, 2019	0.8686	0.8686	0.8664	0.8664	0.8664	-
May 10, 2019	0.8722	0.8722	0.8720	0.8720	0.8720	60
May 09, 2019	0.8994	0.8994	0.8994	0.8994	0.8994	-
May 08, 2019	0.8872	0.8872	0.8872	0.8872	0.8872	-
May 07, 2019	0.8718	0.8718	0.8718	0.8718	0.8718	-
May 06, 2019	0.9038	0.9066	0.8700	0.8700	0.8700	3,250
May 03, 2019	0.8694	0.8710	0.8676	0.8676	0.8676	2,500
May 02, 2019	0.8846	0.8846	0.8800	0.8800	0.8800	900
Apr 30, 2019	0.8878	0.9162	0.8878	0.9162	0.9162	1,000
Apr 29, 2019	0.8870	0.8870	0.8860	0.8860	0.8860	-
Apr 26, 2019	0.8694	0.9096	0.8694	0.8718	0.8718	2,000
Apr 25, 2019	0.8794	0.9130	0.8794	0.9130	0.9130	1,000
Apr 24, 2019	0.8832	0.8832	0.8832	0.8832	0.8832	-
Apr 23, 2019	0.9154	0.9154	0.8812	0.8812	0.8812	182
Apr 18, 2019	0.9000	0.9000	0.8840	0.8840	0.8840	1,700
Apr 17, 2019	0.8680	0.8680	0.8664	0.8664	0.8664	2,000
Apr 16, 2019	0.8686	0.8686	0.8642	0.8642	0.8642	-
Apr 15, 2019	0.8760	0.8764	0.8760	0.8764	0.8764	1,200
Apr 12, 2019	0.8624	0.8624	0.8624	0.8624	0.8624	645
Apr 11, 2019	0.9044	0.9044	0.9010	0.9010	0.9010	-
Apr 10, 2019	0.8702	0.8766	0.8702	0.8766	0.8766	-
Apr 09, 2019	0.8714	0.8714	0.8714	0.8714	0.8714	-
Apr 08, 2019	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 05, 2019	0.8840	0.9150	0.8780	0.8780	0.8780	100
Apr 04, 2019	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 03, 2019	0.8700	0.8710	0.8700	0.8710	0.8710	194
Apr 02, 2019	0.8480	0.8800	0.8480	0.8600	0.8600	50
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...