4OR.F - Organovo Holdings, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.43190.47680.43190.47680.4768425
Dec 11, 20190.40820.40840.40820.40840.4084-
Dec 10, 20190.41670.41670.41670.41670.4167-
Dec 09, 20190.42820.42820.40580.41720.4172-
Dec 06, 20190.42570.43750.42570.43750.4375-
Dec 05, 20190.43990.43990.43990.43990.4399-
Dec 04, 20190.42600.43520.42600.43520.4352-
Dec 03, 20190.44640.44640.44640.44640.4464-
Dec 02, 20190.46300.46500.46300.46500.46502,000
Nov 29, 20190.41400.46980.41400.46130.46136,400
Nov 28, 20190.41410.41410.41410.41410.4141-
Nov 27, 20190.41390.41960.41030.41030.41033,270
Nov 26, 20190.44940.44940.40840.41450.41451,080
Nov 25, 20190.40200.41920.40000.41920.4192700
Nov 22, 20190.40000.40000.40000.40000.4000-
Nov 21, 20190.41170.42490.41170.42400.42401,000
Nov 20, 20190.42290.47350.42290.47350.473510,000
Nov 19, 20190.39550.42940.36300.40000.400014,201
Nov 18, 20190.37770.41230.37770.41220.41222,645
Nov 15, 20190.34000.36480.34000.36480.3648-
Nov 14, 20190.32010.32010.32010.32010.3201-
Nov 13, 20190.33830.37260.33830.37260.37261,300
Nov 12, 20190.32880.32880.32880.32880.3288-
Nov 11, 20190.36000.36000.32830.32830.32831,855
Nov 08, 20190.33210.33300.33210.33300.3330-
Nov 07, 20190.32670.32670.32670.32670.3267-
Nov 06, 20190.38190.38190.34270.34270.3427100
Nov 05, 20190.35800.35800.32600.33760.3376240
Nov 04, 20190.33650.33650.33650.33650.3365-
Nov 01, 20190.25700.25700.25700.25700.2570-
Oct 31, 20190.24240.25220.24240.25220.2522-
Oct 30, 20190.24700.24700.24700.24700.2470-
Oct 29, 20190.22960.23860.22960.23860.2386-
Oct 28, 20190.21880.21880.21880.21880.2188-
Oct 25, 20190.22540.22540.22540.22540.22541,000
Oct 24, 20190.22200.22660.22000.22660.2266500
Oct 23, 20190.23000.23000.22480.22480.2248150
Oct 22, 20190.23600.27400.23460.24980.24984,100
Oct 21, 20190.23500.26870.23500.24130.24132,000
Oct 18, 20190.23890.23890.23890.23890.2389-
Oct 17, 20190.24000.24000.24000.24000.2400-
Oct 16, 20190.25300.25300.25300.25300.2530-
Oct 15, 20190.25290.25290.25290.25290.2529-
Oct 14, 20190.24000.27030.24000.27030.27031,000
Oct 11, 20190.23020.24200.23020.24200.2420-
Oct 10, 20190.24430.24430.23850.23850.2385-
Oct 09, 20190.25000.25000.23840.23840.2384-
Oct 08, 20190.25280.25280.25280.25280.2528-
Oct 07, 20190.23800.24950.23800.24950.2495-
Oct 04, 20190.25950.29330.25950.28600.286019,400
Oct 02, 20190.22510.26000.22500.25150.25151,900
Oct 01, 20190.22300.22300.22290.22290.2229-
Sep 30, 20190.23080.23080.23080.23080.2308-
Sep 27, 20190.23070.26250.23070.26250.262520,000
Sep 26, 20190.22600.22600.22600.22600.2260-
Sep 25, 20190.23000.23000.22430.22430.2243-
Sep 24, 20190.22190.22190.22190.22190.2219-
Sep 23, 20190.24500.24500.24500.24500.24505,000
Sep 20, 20190.24500.24510.24500.24510.2451-
Sep 19, 20190.24500.24510.24500.24510.2451-
Sep 18, 20190.24500.24500.24500.24500.2450-
Sep 17, 20190.24500.24500.24500.24500.2450-
Sep 16, 20190.24110.24750.24110.24750.2475-
Sep 13, 20190.25700.25700.24700.24950.2495650
Sep 12, 20190.24750.24750.24750.24750.2475-
Sep 11, 20190.24220.30000.24220.27710.277120,000
Sep 10, 20190.25570.26240.25570.26240.262434,888
Sep 09, 20190.24380.25880.23100.25880.25882,750
Sep 06, 20190.23630.24230.23630.24230.24239,987
Sep 05, 20190.22630.23500.22630.23500.235011,498
Sep 04, 20190.23350.24480.23350.24480.24485,889
Sep 03, 20190.22860.24000.22860.24000.240020,000
Sep 02, 20190.23000.23000.22660.22660.22665,600
Aug 30, 20190.23100.23570.23100.23570.2357-
Aug 29, 20190.23180.25410.23000.23000.230010,504
Aug 28, 20190.22560.23890.22560.23890.23894,568
Aug 27, 20190.24140.24650.24140.24490.2449-
Aug 26, 20190.24600.25770.24570.25770.257712,905
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...