ONVO - Organovo Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20200.60900.74000.66110.69000.69001,022,776
Jul 06, 20200.61000.69000.60000.66000.66001,636,600
Jul 02, 20200.63000.65000.60000.62000.62001,530,500
Jul 01, 20200.56000.61000.56000.56000.5600987,200
Jun 30, 20200.51000.59000.51000.55000.55001,153,600
Jun 29, 20200.49000.55000.47000.52000.52001,021,500
Jun 26, 20200.52000.54000.48000.48000.48001,149,100
Jun 25, 20200.52000.55000.50000.50000.5000710,300
Jun 24, 20200.54000.55000.51000.52000.5200793,800
Jun 23, 20200.57000.57000.52000.52000.52001,187,000
Jun 22, 20200.56000.58000.53000.54000.54001,129,700
Jun 19, 20200.56000.58000.55000.56000.5600619,300
Jun 18, 20200.61000.62000.54000.54000.5400986,700
Jun 17, 20200.60000.64000.59000.59000.5900641,200
Jun 16, 20200.59000.64000.57000.60000.60001,035,400
Jun 15, 20200.56000.61000.56000.56000.5600629,600
Jun 12, 20200.61000.61000.54000.57000.5700599,500
Jun 11, 20200.60000.63000.51000.52000.52001,655,500
Jun 10, 20200.67000.69000.60000.60000.6000994,800
Jun 09, 20200.63000.69000.63000.65000.6500900,300
Jun 08, 20200.66000.69000.63000.63000.63001,405,100
Jun 05, 20200.68000.70000.63000.67000.67001,272,700
Jun 04, 20200.73000.75000.66000.67000.67001,274,800
Jun 03, 20200.72000.78000.71000.71000.71001,633,700
Jun 02, 20200.67000.74000.64000.70000.70001,095,200
Jun 01, 20200.66000.74000.64000.69000.69001,382,700
May 29, 20200.66000.70000.63000.63000.6300987,800
May 28, 20200.65000.71000.64000.67000.67001,106,300
May 27, 20200.72000.72000.60000.61000.61002,160,800
May 26, 20200.77000.79000.70000.70000.70002,174,900
May 22, 20200.73000.78000.73000.74000.74002,181,400
May 21, 20200.64000.86000.62000.72000.720013,584,000
May 20, 20200.64000.68000.60000.60000.60002,044,800
May 19, 20200.56000.67000.52000.64000.64002,546,500
May 18, 20200.55000.57000.50000.55000.55001,952,300
May 15, 20200.59000.65000.57000.57000.57001,562,300
May 14, 20200.90000.90000.55000.59000.59005,497,800
May 13, 20200.77000.93000.76000.89000.89004,589,000
May 12, 20200.68000.82000.64000.74000.74003,520,500
May 11, 20200.58000.68000.57000.60000.60002,401,700
May 08, 20200.52000.61000.52000.56000.56001,667,000
May 07, 20200.50000.55000.49000.52000.52001,412,300
May 06, 20200.45000.57000.45000.47000.47003,484,800
May 05, 20200.46000.46000.43000.43000.4300528,900
May 04, 20200.44000.46000.41000.43000.4300967,800
May 01, 20200.42000.43000.39000.40000.4000466,800
Apr 30, 20200.40000.43000.40000.42000.4200484,300
Apr 29, 20200.42000.45000.41000.41000.41001,323,000
Apr 28, 20200.43000.45000.41000.42000.4200662,000
Apr 27, 20200.37000.45000.36000.43000.43002,187,700
Apr 24, 20200.33000.37000.33000.37000.3700548,000
Apr 23, 20200.33000.34000.32000.34000.3400297,000
Apr 22, 20200.30000.34000.30000.34000.3400381,600
Apr 21, 20200.34000.34000.32000.34000.3400237,600
Apr 20, 20200.34000.34000.31000.34000.3400390,000
Apr 17, 20200.32000.34000.29000.33000.3300764,500
Apr 16, 20200.31000.33000.31000.32000.3200369,900
Apr 15, 20200.31000.32000.30000.31000.3100493,900
Apr 14, 20200.32000.34000.30000.32000.3200758,800
Apr 13, 20200.30000.33000.30000.32000.3200299,500
Apr 09, 20200.33000.33000.29000.32000.3200696,200
Apr 08, 20200.28000.33000.26000.33000.33001,079,300
Apr 07, 20200.30000.30000.27000.29000.2900672,500
Apr 06, 20200.29000.32000.27000.30000.3000753,800
Apr 03, 20200.27000.27000.26000.26000.2600327,300
Apr 02, 20200.30000.30000.24000.26000.2600940,700
Apr 01, 20200.37000.38000.27000.29000.29002,800,400
Mar 31, 20200.28000.45000.28000.41000.41005,958,000
Mar 30, 20200.30000.30000.28000.29000.2900396,400
Mar 27, 20200.30000.30000.27000.29000.2900384,500
Mar 26, 20200.28000.31000.27000.29000.2900646,700
Mar 25, 20200.25000.28000.25000.27000.2700839,700
Mar 24, 20200.22000.25000.22000.25000.2500557,000
Mar 23, 20200.26000.26000.22000.22000.2200379,900
Mar 20, 20200.25000.26000.24000.25000.2500502,400
Mar 19, 20200.21000.26000.21000.25000.25001,506,100
Mar 18, 20200.23000.24000.21000.21000.2100334,800
Mar 17, 20200.19000.23000.19000.22000.2200543,400
Mar 16, 20200.23000.23000.22000.22000.2200552,000
Mar 13, 20200.30000.30000.23000.24000.2400752,600
Mar 12, 20200.25000.25000.23000.23000.2300694,600
Mar 11, 20200.29000.30000.26000.26000.2600287,400
Mar 10, 20200.31000.32000.27000.28000.2800329,800
Mar 09, 20200.26000.30000.26000.27000.2700674,300
Mar 06, 20200.31000.33000.30000.31000.3100361,700
Mar 05, 20200.32000.34000.31000.33000.3300297,500
Mar 04, 20200.33000.34000.32000.34000.3400346,900
Mar 03, 20200.36000.36000.31000.34000.3400431,900
Mar 02, 20200.31000.37000.31000.36000.3600621,900
Feb 28, 20200.32000.34000.31000.32000.3200474,600
Feb 27, 20200.28000.32000.26000.31000.3100905,600
Feb 26, 20200.30000.31000.28000.28000.2800423,800
Feb 25, 20200.33000.34000.31000.31000.3100252,900
Feb 24, 20200.33000.35000.33000.33000.3300315,500
Feb 21, 20200.35000.35000.33000.35000.3500251,200
Feb 20, 20200.33000.36000.33000.35000.3500525,400
Feb 19, 20200.32000.34000.32000.33000.3300369,200
Feb 18, 20200.33000.34000.32000.32000.3200256,200
Feb 14, 20200.33000.34000.32000.33000.3300246,300
Feb 13, 20200.33000.35000.33000.33000.3300406,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...