ONVO - Organovo Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20181.441.551.411.491.491,673,300
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
Apr 30, 20181.271.321.221.241.24763,800
Apr 27, 20181.181.311.181.251.251,230,300
Apr 26, 20181.161.211.141.181.18462,000
Apr 25, 20181.141.171.131.161.16252,400
Apr 24, 20181.131.191.121.131.13499,100
Apr 23, 20181.191.201.101.131.13789,200
Apr 20, 20181.101.211.101.181.18801,000
Apr 19, 20181.201.281.101.121.121,066,200
Apr 18, 20181.131.251.111.191.191,712,300
Apr 17, 20181.041.191.021.131.131,895,800
Apr 16, 20181.041.051.021.031.03600,400
Apr 13, 20181.041.051.001.011.01478,300
Apr 12, 20181.011.060.991.051.05910,400
Apr 11, 20181.021.081.001.011.01856,600
Apr 10, 20180.991.040.971.021.021,081,600
Apr 09, 20180.971.010.950.990.991,053,800
Apr 06, 20180.940.990.940.960.96854,500
Apr 05, 20180.991.010.920.950.951,344,300
Apr 04, 20180.911.000.910.990.992,106,800
Apr 03, 20180.971.010.961.011.01666,700
Apr 02, 20181.031.030.920.950.951,197,900
Mar 29, 20181.001.031.001.031.03277,500
Mar 28, 20181.011.030.971.011.01874,500
Mar 27, 20181.031.051.011.011.01484,600
Mar 26, 20181.051.061.021.031.03683,900
Mar 23, 20181.041.051.021.021.02551,900
Mar 22, 20181.031.051.011.031.03442,800
Mar 21, 20181.021.071.021.031.03484,500
Mar 20, 20181.101.111.031.041.04579,000
Mar 19, 20181.101.111.081.101.10439,000
Mar 16, 20181.071.131.071.101.10920,000
Mar 15, 20181.071.091.061.081.08322,300
Mar 14, 20181.161.191.051.071.07656,400
Mar 13, 20181.181.191.141.171.17575,100
Mar 12, 20181.171.241.141.171.17995,000
Mar 09, 20181.131.191.101.181.181,258,000
Mar 08, 20181.091.141.061.111.11648,000
Mar 07, 20181.111.141.071.081.08709,600
Mar 06, 20181.121.141.081.131.13699,600
Mar 05, 20181.111.121.081.111.11561,300
Mar 02, 20180.981.120.981.121.121,390,600
Mar 01, 20181.011.020.970.990.99913,100
Feb 28, 20181.021.041.011.011.01433,000
Feb 27, 20181.041.091.011.021.02967,700
Feb 26, 20181.001.061.001.051.05792,800
Feb 23, 20181.031.031.001.011.01732,600
Feb 22, 20181.041.061.011.031.031,181,400
Feb 21, 20181.051.081.041.051.05788,900
Feb 20, 20181.091.111.051.071.07910,100
Feb 16, 20181.101.131.071.091.09808,100
Feb 15, 20181.141.151.071.101.101,050,900
Feb 14, 20181.081.131.061.131.13753,400
Feb 13, 20181.151.151.081.091.09740,000
Feb 12, 20181.211.261.101.151.151,369,800
Feb 09, 20181.301.310.931.231.235,866,900
Feb 08, 20181.391.401.321.321.32986,400
Feb 07, 20181.391.421.361.371.37562,700
Feb 06, 20181.381.441.371.391.39731,400
Feb 05, 20181.401.541.391.391.391,345,400
Feb 02, 20181.441.441.391.411.411,053,900
Feb 01, 20181.391.511.381.451.451,962,800
Jan 31, 20181.401.441.371.401.40945,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...