ONVO - Organovo Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20181.171.191.161.181.1873,744
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
Jul 20, 20181.311.351.261.281.281,036,200
Jul 19, 20181.371.401.321.321.32742,800
Jul 18, 20181.331.381.311.371.37336,400
Jul 17, 20181.361.381.321.341.34453,800
Jul 16, 20181.321.361.311.351.35427,300
Jul 13, 20181.351.401.331.341.34546,500
Jul 12, 20181.391.391.321.351.35668,800
Jul 11, 20181.391.421.371.381.38449,800
Jul 10, 20181.381.441.361.411.41562,400
Jul 09, 20181.401.431.361.391.39616,500
Jul 06, 20181.331.421.331.391.39805,900
Jul 05, 20181.401.401.321.331.33608,600
Jul 03, 20181.351.401.341.391.39204,400
Jul 02, 20181.371.411.311.361.36611,700
Jun 29, 20181.391.421.361.401.40562,700
Jun 28, 20181.361.391.311.391.39470,000
Jun 27, 20181.411.451.361.371.37509,100
Jun 26, 20181.421.501.401.411.41854,000
Jun 25, 20181.481.481.411.421.42646,800
Jun 22, 20181.441.551.411.491.491,683,600
Jun 21, 20181.541.551.441.441.44879,600
Jun 20, 20181.471.551.461.541.54895,100
Jun 19, 20181.481.491.401.471.47667,200
Jun 18, 20181.521.521.471.491.49650,400
Jun 15, 20181.511.531.481.511.511,124,300
Jun 14, 20181.471.521.451.511.511,035,300
Jun 13, 20181.461.501.441.461.46934,500
Jun 12, 20181.491.501.441.451.45795,900
Jun 11, 20181.391.561.391.491.492,255,900
Jun 08, 20181.361.411.351.381.38733,400
Jun 07, 20181.391.411.291.361.361,290,300
Jun 06, 20181.411.471.371.401.401,196,100
Jun 05, 20181.371.471.351.411.411,142,100
Jun 04, 20181.401.431.261.401.402,705,400
Jun 01, 20181.831.921.341.451.455,578,600
May 31, 20181.931.971.861.971.971,388,400
May 30, 20181.831.951.821.931.931,028,500
May 29, 20181.901.941.751.831.831,019,800
May 25, 20181.811.901.781.891.89788,300
May 24, 20181.972.081.781.841.842,045,600
May 23, 20181.972.091.821.991.992,672,000
May 22, 20181.752.001.741.951.953,067,200
May 21, 20181.691.771.651.761.76952,600
May 18, 20181.771.771.701.711.71837,600
May 17, 20181.661.791.661.741.741,300,300
May 16, 20181.791.821.631.701.702,484,600
May 15, 20181.601.751.571.741.742,747,300
May 14, 20181.491.721.471.551.553,472,600
May 11, 20181.361.491.321.471.471,830,300
May 10, 20181.221.391.201.331.332,147,500
May 09, 20181.171.211.161.211.21537,300
May 08, 20181.231.241.151.161.16852,900
May 07, 20181.201.241.181.221.22418,300
May 04, 20181.201.231.171.201.20420,100
May 03, 20181.241.261.161.201.20773,800
May 02, 20181.251.261.221.241.24366,700
May 01, 20181.251.261.211.241.24632,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...