ONVO - Organovo Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.46000.46000.44000.46000.4600474,800
Jan 16, 20200.46000.47000.45000.46000.4600428,500
Jan 15, 20200.46000.48000.45000.47000.4700300,000
Jan 14, 20200.46000.48000.45000.45000.4500713,700
Jan 13, 20200.47000.48000.45000.45000.4500410,000
Jan 10, 20200.47000.48000.44000.45000.4500331,500
Jan 09, 20200.51000.51000.44000.46000.4600761,300
Jan 08, 20200.46000.50000.46000.49000.4900871,600
Jan 07, 20200.43000.48000.43000.46000.46001,193,700
Jan 06, 20200.41000.44000.40000.42000.4200845,400
Jan 03, 20200.38000.41000.37000.39000.3900624,500
Jan 02, 20200.37000.39000.36000.38000.3800693,600
Dec 31, 20190.36000.38000.35000.36000.3600990,500
Dec 30, 20190.40000.41000.35000.36000.36001,194,300
Dec 27, 20190.39000.42000.39000.40000.4000491,000
Dec 26, 20190.42000.42000.39000.41000.4100450,900
Dec 24, 20190.40000.42000.39000.42000.4200319,700
Dec 23, 20190.44000.47000.39000.43000.43001,169,100
Dec 20, 20190.50000.50000.42000.45000.45001,095,600
Dec 19, 20190.51000.52000.50000.50000.5000498,300
Dec 18, 20190.53000.56000.50000.52000.5200653,500
Dec 17, 20190.62000.63000.53000.53000.53001,282,600
Dec 16, 20190.59000.65000.52000.62000.62004,007,900
Dec 13, 20190.48000.51000.48000.50000.5000318,900
Dec 12, 20190.50000.51000.48000.51000.5100355,800
Dec 11, 20190.46000.51000.46000.50000.5000419,100
Dec 10, 20190.47000.48000.47000.47000.4700486,700
Dec 09, 20190.49000.51000.46000.48000.4800282,200
Dec 06, 20190.49000.50000.49000.49000.4900204,800
Dec 05, 20190.51000.51000.49000.49000.4900299,700
Dec 04, 20190.50000.51000.49000.51000.5100232,700
Dec 03, 20190.50000.51000.48000.49000.4900264,100
Dec 02, 20190.52000.52000.49000.51000.5100509,300
Nov 29, 20190.48000.51000.47000.50000.5000874,000
Nov 27, 20190.47000.49000.46000.47000.4700552,000
Nov 26, 20190.46000.49000.45000.48000.4800583,600
Nov 25, 20190.45000.49000.45000.47000.4700488,300
Nov 22, 20190.45000.46000.43000.46000.4600589,900
Nov 21, 20190.49000.50000.42000.43000.4300745,900
Nov 20, 20190.50000.52000.47000.48000.4800935,300
Nov 19, 20190.46000.50000.46000.49000.49001,455,400
Nov 18, 20190.45000.49000.44000.46000.46001,583,600
Nov 15, 20190.37000.45000.37000.44000.44001,495,000
Nov 14, 20190.37000.39000.37000.38000.3800322,500
Nov 13, 20190.39000.40000.37000.37000.3700326,200
Nov 12, 20190.38000.41000.38000.39000.3900358,900
Nov 11, 20190.37000.39000.36000.38000.3800249,000
Nov 08, 20190.37000.40000.36000.39000.3900454,400
Nov 07, 20190.40000.40000.38000.39000.3900273,100
Nov 06, 20190.40000.42000.37000.38000.3800639,800
Nov 05, 20190.42000.42000.37000.40000.4000685,100
Nov 04, 20190.41000.42000.37000.40000.40001,258,800
Nov 01, 20190.31000.40000.31000.39000.39002,588,300
Oct 31, 20190.29000.31000.29000.30000.3000440,800
Oct 30, 20190.27000.30000.27000.29000.2900463,200
Oct 29, 20190.27000.29000.27000.29000.2900567,000
Oct 28, 20190.26000.28000.26000.27000.2700606,400
Oct 25, 20190.27000.27000.26000.26000.2600373,600
Oct 24, 20190.27000.27000.26000.27000.2700200,300
Oct 23, 20190.27000.27000.26000.26000.2600424,900
Oct 22, 20190.28000.29000.26000.27000.2700550,600
Oct 21, 20190.28000.29000.28000.28000.2800146,100
Oct 18, 20190.28000.29000.28000.28000.2800160,200
Oct 17, 20190.28000.29000.28000.28000.2800194,900
Oct 16, 20190.29000.30000.28000.28000.2800467,600
Oct 15, 20190.28000.31000.28000.30000.3000480,900
Oct 14, 20190.28000.30000.27000.30000.3000446,300
Oct 11, 20190.27000.28000.27000.28000.2800178,500
Oct 10, 20190.29000.29000.27000.27000.2700200,600
Oct 09, 20190.29000.30000.27000.27000.2700469,100
Oct 08, 20190.30000.30000.28000.29000.2900243,200
Oct 07, 20190.28000.30000.28000.30000.3000382,200
Oct 04, 20190.30000.32000.27000.28000.2800602,500
Oct 03, 20190.30000.31000.28000.30000.3000724,000
Oct 02, 20190.27000.34000.27000.28000.28003,696,500
Oct 01, 20190.26000.27000.25000.26000.2600547,700
Sep 30, 20190.27000.28000.26000.26000.2600243,100
Sep 27, 20190.27000.28000.26000.27000.2700342,800
Sep 26, 20190.27000.27000.26000.27000.2700315,500
Sep 25, 20190.26000.28000.26000.26000.2600295,700
Sep 24, 20190.26000.28000.26000.26000.2600455,800
Sep 23, 20190.28000.28000.25000.26000.2600443,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...