ONVO - Organovo Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20181.031.051.021.041.04137,224
Dec 11, 20181.041.041.011.031.03287,200
Dec 10, 20181.021.040.991.031.03267,500
Dec 07, 20181.001.041.001.031.03398,700
Dec 06, 20180.991.030.971.011.01358,500
Dec 04, 20181.001.041.001.011.01596,900
Dec 03, 20180.991.040.981.031.03489,900
Nov 30, 20181.001.030.970.970.97909,600
Nov 29, 20181.001.030.991.011.01233,800
Nov 28, 20180.981.030.961.001.00646,400
Nov 27, 20181.001.030.971.011.01296,600
Nov 26, 20181.031.051.011.011.01262,700
Nov 23, 20181.011.051.001.021.02139,200
Nov 21, 20180.971.050.961.031.03546,200
Nov 20, 20181.001.020.900.950.95910,200
Nov 19, 20181.051.080.991.001.00617,200
Nov 16, 20181.071.111.031.061.06402,000
Nov 15, 20181.101.121.011.091.09412,800
Nov 14, 20181.121.151.091.101.10385,700
Nov 13, 20181.111.141.111.121.12187,300
Nov 12, 20181.161.191.101.111.11364,700
Nov 09, 20181.181.181.131.141.14506,200
Nov 08, 20181.271.271.131.161.161,005,000
Nov 07, 20181.091.171.081.131.13684,400
Nov 06, 20181.041.101.041.091.09358,000
Nov 05, 20181.091.121.041.051.05388,900
Nov 02, 20181.081.091.061.081.08366,600
Nov 01, 20181.021.081.011.081.08638,200
Oct 31, 20181.021.030.991.011.01659,200
Oct 30, 20181.011.031.001.011.01591,600
Oct 29, 20181.041.041.001.021.02348,500
Oct 26, 20181.021.061.001.051.05359,300
Oct 25, 20181.011.061.001.041.04425,800
Oct 24, 20181.051.081.011.021.02499,200
Oct 23, 20181.091.111.051.061.06764,600
Oct 22, 20181.091.121.081.081.08177,900
Oct 19, 20181.071.121.061.091.09531,400
Oct 18, 20181.071.121.061.081.08266,600
Oct 17, 20181.101.121.061.091.09479,600
Oct 16, 20181.101.141.091.101.10576,400
Oct 15, 20181.081.141.061.101.10481,200
Oct 12, 20181.061.101.051.081.08553,400
Oct 11, 20181.091.111.051.051.05633,100
Oct 10, 20181.141.191.101.101.10466,200
Oct 09, 20181.101.181.101.151.15610,700
Oct 08, 20181.101.141.101.111.11301,400
Oct 05, 20181.161.161.101.121.12362,700
Oct 04, 20181.151.161.111.131.13548,700
Oct 03, 20181.141.171.131.161.16634,400
Oct 02, 20181.151.171.141.141.14284,600
Oct 01, 20181.141.191.141.161.16411,100
Sep 28, 20181.161.181.131.151.15431,200
Sep 27, 20181.171.171.141.161.16276,000
Sep 26, 20181.141.191.131.171.17471,700
Sep 25, 20181.201.211.141.141.14529,300
Sep 24, 20181.121.211.121.191.19731,800
Sep 21, 20181.181.221.141.141.141,618,900
Sep 20, 20181.171.201.161.191.19344,000
Sep 19, 20181.191.231.151.161.16562,500
Sep 18, 20181.181.211.141.201.20451,100
Sep 17, 20181.201.221.171.191.19637,900
Sep 14, 20181.211.241.181.201.20356,900
Sep 13, 20181.181.251.171.211.21511,500
Sep 12, 20181.201.231.171.181.18521,600
Sep 11, 20181.201.231.191.201.20437,500
Sep 10, 20181.241.241.181.221.22392,700
Sep 07, 20181.231.251.221.241.24548,200
Sep 06, 20181.281.291.231.241.24427,100
Sep 05, 20181.301.311.271.271.27314,200
Sep 04, 20181.301.311.281.301.30526,200
Aug 31, 20181.301.331.281.291.29813,900
Aug 30, 20181.311.321.281.291.29563,600
Aug 29, 20181.271.341.271.321.32666,300
Aug 28, 20181.261.311.261.291.29754,100
Aug 27, 20181.241.281.241.261.26636,700
Aug 24, 20181.221.281.211.261.26644,100
Aug 23, 20181.221.251.211.231.23307,600
Aug 22, 20181.211.261.211.231.23493,000
Aug 21, 20181.241.271.211.221.22415,000
Aug 20, 20181.281.281.151.261.26742,000
Aug 17, 20181.161.271.131.261.26620,400
Aug 16, 20181.131.191.101.161.16482,800
Aug 15, 20181.111.141.091.141.14364,400
Aug 14, 20181.101.131.051.121.12772,300
Aug 13, 20181.121.141.081.091.09671,100
Aug 10, 20181.331.341.101.131.131,673,000
Aug 09, 20181.301.381.301.371.37791,500
Aug 08, 20181.231.321.221.301.30574,400
Aug 07, 20181.231.261.221.241.24625,400
Aug 06, 20181.231.251.221.241.24331,700
Aug 03, 20181.251.291.181.231.23658,800
Aug 02, 20181.211.261.171.251.25330,500
Aug 01, 20181.191.261.171.231.23420,700
Jul 31, 20181.131.221.091.191.19739,500
Jul 30, 20181.201.271.081.171.171,384,900
Jul 27, 20181.281.321.211.211.21750,200
Jul 26, 20181.291.351.281.291.29600,000
Jul 25, 20181.291.311.271.301.30480,500
Jul 24, 20181.311.351.301.301.30577,900
Jul 23, 20181.261.331.261.321.32534,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...