4OR.F - Organovo Holdings, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.25500.25500.25500.25500.2550-
Aug 22, 20190.25620.26540.25620.26540.2654600
Aug 21, 20190.25710.26090.25310.25310.253123,900
Aug 20, 20190.27700.27700.26670.27230.272321,488
Aug 19, 20190.26140.27890.26140.27890.278918,000
Aug 16, 20190.24840.26200.24840.26200.26201,250
Aug 15, 20190.23890.25000.23890.25000.250017,000
Aug 14, 20190.24650.24650.23680.23680.23685,010
Aug 13, 20190.23670.26990.23670.26990.2699-
Aug 12, 20190.24000.25770.23850.23850.238537,000
Aug 09, 20190.24000.24100.22470.22470.224716,960
Aug 08, 20190.24970.25310.23500.23500.235010,075
Aug 07, 20190.35000.35000.35000.35000.3500-
Aug 06, 20190.35000.35000.35000.35000.3500-
Aug 05, 20190.35330.37290.35330.37290.372918,257
Aug 02, 20190.39180.39180.37680.38830.38835,700
Aug 01, 20190.38220.38430.36710.38430.38432,600
Jul 31, 20190.37430.38900.37430.37720.37723,677
Jul 30, 20190.37310.39450.37310.39000.390013,000
Jul 29, 20190.40000.40500.40000.40000.400035,103
Jul 26, 20190.40000.40000.40000.40000.4000-
Jul 25, 20190.40000.40200.40000.40000.4000160
Jul 24, 20190.40450.41700.40450.41700.41707,500
Jul 23, 20190.40780.41780.40780.41780.41785,000
Jul 22, 20190.40700.42660.40440.40440.40443,000
Jul 19, 20190.42200.43820.42200.42220.42226,060
Jul 18, 20190.42960.42960.42960.42960.4296-
Jul 17, 20190.45190.45190.45190.45190.4519-
Jul 16, 20190.43560.47340.43560.45290.45293,000
Jul 15, 20190.44800.47110.44800.47110.4711400
Jul 12, 20190.45630.47370.45110.45110.451114,700
Jul 11, 20190.41720.41870.41720.41870.4187-
Jul 10, 20190.44600.44600.44000.44000.440042,490
Jul 09, 20190.42350.42570.42100.42570.4257-
Jul 08, 20190.41530.41530.41530.41530.4153-
Jul 05, 20190.41000.41030.41000.41030.4103-
Jul 04, 20190.41230.41730.41230.41730.4173-
Jul 03, 20190.42550.43000.40570.40570.405715,000
Jul 02, 20190.43630.45330.42000.42000.42003,350
Jul 01, 20190.48210.48210.43500.43500.435015,500
Jun 28, 20190.37830.40000.37830.38260.38267,890
Jun 27, 20190.37000.37000.37000.37000.3700-
Jun 26, 20190.36440.37700.36440.37700.377020,000
Jun 25, 20190.38690.38690.36780.36780.36784,000
Jun 24, 20190.37810.38610.37490.37490.37495,750
Jun 21, 20190.39470.40370.39470.40370.40371,299
Jun 20, 20190.40110.42400.39570.39570.395715,000
Jun 19, 20190.40770.40770.40380.40380.403825,000
Jun 18, 20190.40370.41100.40370.41100.41103,000
Jun 17, 20190.43500.43500.42870.43040.43041,550
Jun 14, 20190.44110.44110.42760.42760.4276-
Jun 13, 20190.43800.44710.43800.44710.44712,400
Jun 12, 20190.44570.44570.44570.44570.4457-
Jun 11, 20190.51880.52000.49390.51360.51364,750
Jun 07, 20190.39900.42000.38410.41500.415014,040
Jun 06, 20190.41730.43610.41730.42500.42505,500
Jun 05, 20190.47490.49000.47470.47500.47504,000
Jun 04, 20190.49700.51900.47060.47060.47062,295
Jun 03, 20190.47550.51420.47550.50400.50406,100
May 31, 20190.68220.70800.57360.57360.573631,295
May 30, 20190.35850.90000.35850.66420.664219,447
May 29, 20190.44500.44500.39000.39000.39005,380
May 28, 20190.48000.55000.43590.43590.435913,949
May 27, 20190.46000.47520.44000.47520.475237,370
May 24, 20190.47840.50660.34090.36000.360010,980
May 23, 20190.75000.75000.49530.49530.495314,548
May 22, 20190.83100.83100.81520.81520.815250
May 21, 20190.85360.85360.85300.85300.8530-
May 20, 20190.86640.86640.86640.86640.8664-
May 17, 20190.85380.85380.85380.85380.8538-
May 16, 20190.85140.85140.85140.85140.8514-
May 15, 20190.85500.85500.85240.85240.8524-
May 14, 20190.87000.87000.87000.87000.8700-
May 13, 20190.86860.86860.86640.86640.8664-
May 10, 20190.87220.87220.87200.87200.872060
May 09, 20190.89940.89940.89940.89940.8994-
May 08, 20190.88720.88720.88720.88720.8872-
May 07, 20190.87180.87180.87180.87180.8718-
May 06, 20190.90380.90660.87000.87000.87003,250
May 03, 20190.86940.87100.86760.86760.86762,500
May 02, 20190.88460.88460.88000.88000.8800900
Apr 30, 20190.88780.91620.88780.91620.91621,000
Apr 29, 20190.88700.88700.88600.88600.8860-
Apr 26, 20190.86940.90960.86940.87180.87182,000
Apr 25, 20190.87940.91300.87940.91300.91301,000
Apr 24, 20190.88320.88320.88320.88320.8832-
Apr 23, 20190.91540.91540.88120.88120.8812182
Apr 18, 20190.90000.90000.88400.88400.88401,700
Apr 17, 20190.86800.86800.86640.86640.86642,000
Apr 16, 20190.86860.86860.86420.86420.8642-
Apr 15, 20190.87600.87640.87600.87640.87641,200
Apr 12, 20190.86240.86240.86240.86240.8624645
Apr 11, 20190.90440.90440.90100.90100.9010-
Apr 10, 20190.87020.87660.87020.87660.8766-
Apr 09, 20190.87140.87140.87140.87140.8714-
Apr 08, 20190.88000.88000.88000.88000.8800-
Apr 05, 20190.88400.91500.87800.87800.8780100
Apr 04, 20190.86000.86000.86000.86000.8600-
Apr 03, 20190.87000.87100.87000.87100.8710194
Apr 02, 20190.84800.88000.84800.86000.860050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...