ONVO - Organovo Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.30000.30000.27000.28000.2800260,300
Sep 19, 20190.27000.30000.27000.29000.2900268,200
Sep 18, 20190.28000.28000.27000.27000.2700116,100
Sep 17, 20190.28000.29000.28000.28000.2800384,200
Sep 16, 20190.29000.29000.28000.29000.2900188,500
Sep 13, 20190.30000.31000.28000.29000.2900310,000
Sep 12, 20190.30000.32000.30000.30000.3000403,400
Sep 11, 20190.30000.31000.28000.29000.2900546,200
Sep 10, 20190.29000.30000.27000.29000.2900316,100
Sep 09, 20190.27000.29000.27000.29000.2900329,200
Sep 06, 20190.27000.29000.25000.26000.2600630,100
Sep 05, 20190.25000.27000.24000.27000.2700394,300
Sep 04, 20190.26000.26000.25000.25000.2500539,100
Sep 03, 20190.25000.28000.25000.26000.2600986,000
Aug 30, 20190.27000.27000.25000.26000.2600409,500
Aug 29, 20190.27000.28000.26000.26000.2600351,700
Aug 28, 20190.26000.28000.26000.26000.2600398,600
Aug 27, 20190.27000.29000.25000.25000.2500361,100
Aug 26, 20190.28000.29000.27000.27000.2700343,300
Aug 23, 20190.30000.30000.27000.28000.2800511,900
Aug 22, 20190.28000.29000.28000.29000.2900356,700
Aug 21, 20190.30000.30000.28000.29000.2900398,000
Aug 20, 20190.30000.30000.28000.29000.2900434,500
Aug 19, 20190.31000.31000.30000.30000.3000303,700
Aug 16, 20190.29000.29000.28000.29000.2900335,900
Aug 15, 20190.27000.29000.27000.28000.2800404,100
Aug 14, 20190.27000.29000.27000.27000.2700520,700
Aug 13, 20190.26000.31000.26000.27000.27001,277,100
Aug 12, 20190.25000.28000.25000.27000.2700800,800
Aug 09, 20190.25000.28000.25000.27000.27001,642,800
Aug 08, 20190.25000.27000.24000.26000.26002,597,400
Aug 07, 20190.38000.43000.22000.28000.28007,685,100
Aug 06, 20190.40000.41000.38000.39000.3900402,500
Aug 05, 20190.41000.41000.39000.40000.4000473,400
Aug 02, 20190.43000.43000.38000.40000.4000682,900
Aug 01, 20190.41000.44000.41000.43000.4300856,200
Jul 31, 20190.43000.44000.41000.41000.4100706,400
Jul 30, 20190.42000.44000.42000.42000.4200378,000
Jul 29, 20190.44000.44000.42000.42000.42001,402,700
Jul 26, 20190.45000.45000.44000.44000.4400517,300
Jul 25, 20190.45000.46000.44000.44000.4400286,300
Jul 24, 20190.46000.46000.44000.45000.4500506,700
Jul 23, 20190.46000.47000.45000.45000.4500318,000
Jul 22, 20190.48000.49000.46000.46000.4600431,600
Jul 19, 20190.49000.51000.46000.46000.4600700,800
Jul 18, 20190.49000.51000.48000.48000.48001,016,500
Jul 17, 20190.51000.52000.49000.49000.4900430,300
Jul 16, 20190.50000.53000.50000.52000.5200644,400
Jul 15, 20190.51000.53000.49000.50000.5000318,100
Jul 12, 20190.54000.54000.50000.51000.5100642,500
Jul 11, 20190.47000.55000.47000.54000.5400879,000
Jul 10, 20190.51000.53000.48000.48000.4800897,100
Jul 09, 20190.48000.52000.47000.51000.5100665,100
Jul 08, 20190.46000.49000.46000.49000.4900584,100
Jul 05, 20190.47000.49000.46000.48000.48001,121,200
Jul 03, 20190.49000.49000.46000.47000.4700281,700
Jul 02, 20190.50000.50000.46000.49000.49001,280,100
Jul 01, 20190.53000.54000.48000.49000.49001,268,600
Jun 28, 20190.44000.55000.43000.52000.520021,846,900
Jun 27, 20190.42000.47000.42000.44000.44001,362,200
Jun 26, 20190.43000.45000.42000.42000.4200993,300
Jun 25, 20190.45000.45000.42000.42000.4200759,900
Jun 24, 20190.44000.45000.40000.45000.45001,423,900
Jun 21, 20190.45000.46000.43000.44000.44001,323,800
Jun 20, 20190.47000.47000.45000.45000.45001,378,200
Jun 19, 20190.47000.50000.46000.46000.46002,113,100
Jun 18, 20190.47000.49000.45000.46000.46001,052,200
Jun 17, 20190.50000.50000.46000.46000.46001,437,800
Jun 14, 20190.51000.52000.48000.49000.49001,438,700
Jun 13, 20190.51000.53000.49000.51000.51001,009,500
Jun 12, 20190.50000.52000.49000.51000.51001,134,100
Jun 11, 20190.58000.60000.50000.51000.51002,511,900
Jun 10, 20190.46000.61000.44000.57000.57004,456,800
Jun 07, 20190.45000.49000.43000.46000.46001,687,300
Jun 06, 20190.48000.50000.44000.44000.44001,768,900
Jun 05, 20190.53000.54000.48000.48000.48002,748,000
Jun 04, 20190.52000.55000.50000.54000.54002,099,100
Jun 03, 20190.61000.61000.47000.56000.56003,488,400
May 31, 20190.69000.71000.51000.55000.55007,995,200
May 30, 20190.88001.05000.72000.81000.810047,460,500
May 29, 20190.48000.48000.38000.40000.40004,525,200
May 28, 20190.57000.58000.45000.46000.46003,297,100
May 24, 20190.45000.47000.37000.47000.47008,715,400
May 23, 20190.75000.77000.52000.54000.54003,745,700
May 22, 20190.93000.95000.86000.90000.90001,319,100
May 21, 20190.97000.99000.92000.95000.9500687,700
May 20, 20191.00001.00000.97000.97000.9700501,600
May 17, 20190.97001.00000.97000.99000.9900412,700
May 16, 20190.99000.99000.96000.97000.9700498,000
May 15, 20190.98000.99000.97000.97000.9700370,400
May 14, 20190.98001.00000.97000.97000.9700523,700
May 13, 20191.00001.00000.98000.98000.9800375,000
May 10, 20190.99001.01000.99001.01001.0100513,800
May 09, 20191.02001.03000.99000.99000.9900421,700
May 08, 20191.00001.03001.00001.02001.0200539,100
May 07, 20190.98001.02000.98001.01001.0100661,000
May 06, 20190.98001.01000.98001.00001.0000272,000
May 03, 20190.99001.02000.98001.00001.0000470,200
May 02, 20191.00001.00000.97000.99000.9900745,400
May 01, 20190.99001.01000.98001.01001.0100286,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...