ONVO - Organovo Holdings, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20181.101.131.071.091.09808,100
Feb 15, 20181.141.151.071.101.101,050,900
Feb 14, 20181.081.131.061.131.13753,400
Feb 13, 20181.151.151.081.091.09740,000
Feb 12, 20181.211.261.101.151.151,369,800
Feb 09, 20181.301.310.931.231.235,866,900
Feb 08, 20181.391.401.321.321.32986,400
Feb 07, 20181.391.421.361.371.37562,700
Feb 06, 20181.381.441.371.391.39731,400
Feb 05, 20181.401.541.391.391.391,345,400
Feb 02, 20181.441.441.391.411.411,053,900
Feb 01, 20181.391.511.381.451.451,962,800
Jan 31, 20181.401.441.371.401.40945,100
Jan 30, 20181.481.491.391.401.401,023,500
Jan 29, 20181.391.501.391.481.482,360,200
Jan 26, 20181.371.411.361.381.38912,600
Jan 25, 20181.371.401.361.371.37916,200
Jan 24, 20181.411.411.361.361.36603,400
Jan 23, 20181.381.411.371.401.40887,700
Jan 22, 20181.401.411.341.381.381,271,400
Jan 19, 20181.351.411.341.411.411,429,800
Jan 18, 20181.351.381.341.371.37625,100
Jan 17, 20181.381.381.331.371.37650,000
Jan 16, 20181.381.411.321.361.361,611,400
Jan 12, 20181.401.411.361.391.39675,600
Jan 11, 20181.391.421.391.401.40826,200
Jan 10, 20181.381.411.351.411.411,031,000
Jan 09, 20181.341.411.341.391.391,110,800
Jan 08, 20181.361.381.341.361.36768,900
Jan 05, 20181.381.411.361.381.381,122,500
Jan 04, 20181.391.421.341.391.391,476,400
Jan 03, 20181.401.411.351.371.371,063,500
Jan 02, 20181.351.411.341.391.391,807,300
Dec 29, 20171.331.361.321.341.342,949,600
Dec 28, 20171.361.401.331.351.351,461,600
Dec 27, 20171.431.451.351.361.362,046,400
Dec 26, 20171.521.551.401.451.452,082,700
Dec 22, 20171.461.491.331.451.453,712,500
Dec 21, 20171.481.501.451.491.49835,400
Dec 20, 20171.441.481.441.481.48660,300
Dec 19, 20171.441.481.421.461.461,486,600
Dec 18, 20171.411.451.391.451.452,118,700
Dec 15, 20171.371.421.361.411.414,353,300
Dec 14, 20171.381.421.341.381.381,664,700
Dec 13, 20171.381.421.341.421.421,342,300
Dec 12, 20171.381.411.331.381.381,276,800
Dec 11, 20171.391.421.351.391.391,286,500
Dec 08, 20171.421.441.371.391.391,007,100
Dec 07, 20171.431.461.401.431.43898,600
Dec 06, 20171.501.511.421.431.43877,800
Dec 05, 20171.531.541.481.491.491,068,700
Dec 04, 20171.651.701.541.551.551,883,900
Dec 01, 20171.501.701.471.651.652,448,400
Nov 30, 20171.641.731.491.511.513,002,500
Nov 29, 20171.531.641.531.621.621,321,100
Nov 28, 20171.501.551.471.541.541,095,400
Nov 27, 20171.501.511.431.511.51592,600
Nov 24, 20171.501.521.461.521.52535,700
Nov 22, 20171.461.541.451.511.51655,700
Nov 21, 20171.531.561.471.481.48848,100
Nov 20, 20171.461.551.451.541.541,169,800
Nov 17, 20171.431.481.411.471.47546,700
Nov 16, 20171.391.491.391.451.45683,800
Nov 15, 20171.371.431.331.391.39682,300
Nov 14, 20171.431.451.351.371.371,470,200
Nov 13, 20171.541.541.421.421.42928,000
Nov 10, 20171.401.591.401.541.541,142,600
Nov 09, 20171.481.501.451.491.49723,100
Nov 08, 20171.481.531.451.471.47530,200
Nov 07, 20171.561.561.481.481.48545,100
Nov 06, 20171.581.591.501.531.53749,100
Nov 03, 20171.561.621.541.561.56564,800
Nov 02, 20171.551.631.521.571.57661,900
Nov 01, 20171.641.641.551.561.56674,300
Oct 31, 20171.511.621.511.591.59890,700
Oct 30, 20171.531.581.471.491.49790,600
Oct 27, 20171.511.551.501.541.54718,000
Oct 26, 20171.521.601.501.501.50915,400
Oct 25, 20171.551.571.501.521.52991,800
Oct 24, 20171.691.691.541.541.541,338,800
Oct 23, 20171.621.731.601.661.662,215,300
Oct 20, 20171.531.801.451.611.615,577,200
Oct 19, 20171.461.461.371.401.401,632,900
Oct 18, 20171.481.521.471.481.48706,100
Oct 17, 20171.461.531.321.521.521,612,200
Oct 16, 20171.641.681.461.481.482,331,100
Oct 13, 20171.491.701.481.561.562,645,700
Oct 12, 20171.661.681.461.501.503,695,200
Oct 11, 20171.771.851.661.681.684,061,200
Oct 10, 20171.951.981.691.701.705,358,100
Oct 09, 20172.042.041.951.951.95924,600
Oct 06, 20172.082.082.012.042.04547,700
Oct 05, 20172.042.082.002.072.07927,800
Oct 04, 20172.192.222.032.042.041,236,800
Oct 03, 20172.202.242.162.212.21496,200
Oct 02, 20172.222.282.192.222.22710,100
Sep 29, 20172.152.272.122.222.22807,200
Sep 28, 20172.182.242.152.182.18929,500
Sep 27, 20172.012.202.002.152.151,277,300
Sep 26, 20171.992.071.992.002.001,017,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...