ONVO - Organovo Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231.68001.71991.63001.69001.690019,332
Jun 02, 20231.64001.77001.64001.72001.720028,000
Jun 01, 20231.71001.74001.63001.64001.640034,400
May 31, 20231.76001.76001.70001.70001.700029,600
May 30, 20231.85001.93001.72001.72001.720057,300
May 26, 20231.83001.94001.80001.92001.920075,700
May 25, 20231.81001.84001.80001.80001.800036,700
May 24, 20231.80001.85001.78001.78001.78006,300
May 23, 20231.85001.86001.80001.80001.800021,600
May 22, 20231.85001.86001.81001.82001.82007,800
May 19, 20231.80001.89001.80001.80001.800015,300
May 18, 20231.73001.80001.73001.80001.800016,800
May 17, 20231.77001.77001.72001.76001.760011,500
May 16, 20231.80001.84001.75001.75001.750019,600
May 15, 20231.83001.90001.83001.85001.850012,000
May 12, 20231.83001.84001.77001.84001.84009,700
May 11, 20231.96001.96001.81001.81001.810017,000
May 10, 20231.97001.97001.90001.90001.900012,600
May 09, 20231.95001.95001.89001.92001.92009,800
May 08, 20231.91001.95001.91001.94001.940015,200
May 05, 20231.97001.98001.87001.90001.900016,000
May 04, 20231.88001.96001.81001.96001.960018,600
May 03, 20231.95001.96001.86001.86001.86009,000
May 02, 20232.01002.02001.91001.96001.960012,500
May 01, 20231.95002.03001.95002.00002.000010,100
Apr 28, 20231.79001.97001.79001.95001.950023,800
Apr 27, 20231.76001.86001.75001.83001.830030,200
Apr 26, 20231.80001.86001.77001.77001.770032,700
Apr 25, 20231.97001.97001.79001.79001.790021,300
Apr 24, 20232.00002.05001.88001.88001.880045,700
Apr 21, 20232.08002.09002.00002.05002.050051,700
Apr 20, 20232.10002.17002.08002.09002.090055,700
Apr 19, 20232.16002.23002.13002.19002.190012,100
Apr 18, 20232.19002.20002.12002.16002.160011,800
Apr 17, 20232.14002.24002.06002.22002.220033,800
Apr 14, 20232.17002.22002.10002.13002.130018,500
Apr 13, 20232.11002.25002.11002.22002.220011,100
Apr 12, 20232.25002.25002.10002.11002.110027,600
Apr 11, 20232.21002.25002.21002.23002.230017,300
Apr 10, 20232.18002.24002.18002.24002.240027,000
Apr 06, 20232.06002.22002.06002.17002.17009,500
Apr 05, 20232.06002.12002.05002.07002.070011,600
Apr 04, 20232.18002.18002.06002.11002.110025,200
Apr 03, 20232.20002.23002.12002.14002.140010,000
Mar 31, 20232.18002.25002.15002.19002.190032,000
Mar 30, 20232.26002.31002.04002.15002.150026,300
Mar 29, 20232.16002.28002.05002.26002.260033,700
Mar 28, 20232.28002.33002.19002.19002.190030,600
Mar 27, 20232.06002.30002.06002.27002.270036,900
Mar 24, 20231.94002.03001.93002.03002.030010,200
Mar 23, 20232.09002.09001.94001.96001.960055,200
Mar 22, 20232.00002.06001.97002.03002.030030,600
Mar 21, 20231.90002.04001.90001.93001.930017,600
Mar 20, 20231.96002.01001.89001.90001.900072,000
Mar 17, 20231.93002.00001.93001.98001.980031,000
Mar 16, 20231.91002.04001.91001.98001.980039,200
Mar 15, 20231.93001.97001.90001.91001.910046,300
Mar 14, 20231.91002.05001.89001.94001.940043,800
Mar 13, 20231.76001.97001.74001.91001.910081,600
Mar 10, 20231.93001.93001.76001.83001.830044,500
Mar 09, 20232.05002.10001.85001.87001.8700117,200
Mar 08, 20232.16002.20002.07002.09002.090019,800
Mar 07, 20232.23002.23002.06002.12002.120036,700
Mar 06, 20232.20002.27002.20002.23002.230048,100
Mar 03, 20232.20002.28002.10002.19002.1900156,600
Mar 02, 20232.14002.26002.10002.23002.230041,500
Mar 01, 20232.32002.37002.13002.16002.160081,200
Feb 28, 20232.45002.45002.30002.37002.370057,600
Feb 27, 20232.69002.72002.36002.37002.3700147,200
Feb 24, 20232.86002.86002.62002.71002.710072,800
Feb 23, 20232.95003.00002.77002.80002.8000129,300
Feb 22, 20233.16003.24002.83002.92002.9200102,800
Feb 21, 20232.88003.21002.80003.00003.0000255,900
Feb 17, 20233.28003.40002.80002.88002.8800447,100
Feb 16, 20232.73003.40002.51003.20003.2000884,100
Feb 15, 20232.33002.93002.32002.64002.6400931,400
Feb 14, 20232.14002.29002.12002.18002.1800115,900
Feb 13, 20232.07002.25002.00002.13002.1300149,000
Feb 10, 20232.75002.80002.00002.07002.0700589,900
Feb 09, 20232.24002.65002.21002.52002.52001,444,200
Feb 08, 20231.78001.94001.74001.94001.9400251,600
Feb 07, 20231.65001.74001.65001.74001.740015,000
Feb 06, 20231.75001.81001.63001.65001.650017,000
Feb 03, 20231.72001.84001.67001.68001.680053,100
Feb 02, 20231.72001.84001.71001.74001.740072,400
Feb 01, 20231.60001.71001.60001.69001.690040,400
Jan 31, 20231.67001.67001.57001.63001.630016,200
Jan 30, 20231.60001.67001.56001.59001.590026,000
Jan 27, 20231.56001.63001.55001.59001.590021,800
Jan 26, 20231.58001.60001.53001.59001.590020,100
Jan 25, 20231.65001.69001.57001.58001.580044,200
Jan 24, 20231.69001.69001.58001.65001.650063,600
Jan 23, 20231.60001.70001.60001.67001.670030,600
Jan 20, 20231.74001.74001.58001.63001.630054,600
Jan 19, 20231.50001.63001.48001.61001.610023,000
Jan 18, 20231.69001.72001.48001.48001.480033,600
Jan 17, 20231.84001.89001.63001.63001.630061,100
Jan 13, 20231.87001.87001.79001.84001.840033,800
Jan 12, 20231.71001.85001.71001.81001.810032,800
Jan 11, 20231.65001.77001.59001.63001.630075,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...