ONVO - Organovo Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.46500.46990.45000.45480.45481,374,251
Jun 19, 20190.47000.50000.46000.46000.46002,113,100
Jun 18, 20190.47000.49000.45000.46000.46001,052,200
Jun 17, 20190.50000.50000.46000.46000.46001,437,800
Jun 14, 20190.51000.52000.48000.49000.49001,438,700
Jun 13, 20190.51000.53000.49000.51000.51001,009,500
Jun 12, 20190.50000.52000.49000.51000.51001,134,100
Jun 11, 20190.58000.60000.50000.51000.51002,511,900
Jun 10, 20190.46000.61000.44000.57000.57004,456,800
Jun 07, 20190.45000.49000.43000.46000.46001,687,300
Jun 06, 20190.48000.50000.44000.44000.44001,768,900
Jun 05, 20190.53000.54000.48000.48000.48002,748,000
Jun 04, 20190.52000.55000.50000.54000.54002,099,100
Jun 03, 20190.61000.61000.47000.56000.56003,488,400
May 31, 20190.69000.71000.51000.55000.55007,995,200
May 30, 20190.88001.05000.72000.81000.810047,460,500
May 29, 20190.48000.48000.38000.40000.40004,525,200
May 28, 20190.57000.58000.45000.46000.46003,297,100
May 24, 20190.45000.47000.37000.47000.47008,715,400
May 23, 20190.75000.77000.52000.54000.54003,745,700
May 22, 20190.93000.95000.86000.90000.90001,319,100
May 21, 20190.97000.99000.92000.95000.9500687,700
May 20, 20191.00001.00000.97000.97000.9700501,600
May 17, 20190.97001.00000.97000.99000.9900412,700
May 16, 20190.99000.99000.96000.97000.9700498,000
May 15, 20190.98000.99000.97000.97000.9700370,400
May 14, 20190.98001.00000.97000.97000.9700523,700
May 13, 20191.00001.00000.98000.98000.9800375,000
May 10, 20190.99001.01000.99001.01001.0100513,800
May 09, 20191.02001.03000.99000.99000.9900421,700
May 08, 20191.00001.03001.00001.02001.0200539,100
May 07, 20190.98001.02000.98001.01001.0100661,000
May 06, 20190.98001.01000.98001.00001.0000272,000
May 03, 20190.99001.02000.98001.00001.0000470,200
May 02, 20191.00001.00000.97000.99000.9900745,400
May 01, 20190.99001.01000.98001.01001.0100286,600
Apr 30, 20191.00001.01000.97001.00001.0000726,600
Apr 29, 20191.01001.01000.99001.01001.0100298,300
Apr 26, 20191.00001.01000.98001.01001.0100431,500
Apr 25, 20191.00001.00000.98000.99000.9900328,500
Apr 24, 20191.00001.01000.98001.00001.0000262,800
Apr 23, 20191.02001.02000.98001.01001.0100698,800
Apr 22, 20191.02001.03000.99001.01001.0100505,400
Apr 18, 20191.00001.04000.98001.01001.0100995,600
Apr 17, 20190.99001.03000.99001.02001.0200524,000
Apr 16, 20190.99001.02000.99001.00001.0000696,000
Apr 15, 20191.01001.04000.98001.00001.0000428,400
Apr 12, 20190.99001.02000.99001.01001.0100279,600
Apr 11, 20191.05001.05000.98000.99000.9900626,700
Apr 10, 20191.00001.05000.99001.04001.0400432,900
Apr 09, 20190.99001.02000.98001.00001.0000526,700
Apr 08, 20191.02001.02000.98001.00001.0000659,900
Apr 05, 20191.01001.01001.00001.01001.0100277,900
Apr 04, 20190.98001.01000.97001.01001.0100612,100
Apr 03, 20190.98000.99000.96000.98000.9800380,800
Apr 02, 20190.97000.98000.96000.98000.9800670,300
Apr 01, 20191.03001.03000.96000.97000.97001,028,500
Mar 29, 20191.02001.02000.97000.99000.9900576,400
Mar 28, 20190.98001.00000.98001.00001.0000403,300
Mar 27, 20191.02001.04000.96000.98000.98001,399,100
Mar 26, 20191.07001.10000.99001.00001.00003,594,300
Mar 25, 20191.07001.09001.06001.07001.0700529,400
Mar 22, 20191.10001.14001.07001.08001.08001,156,800
Mar 21, 20191.08001.12001.08001.11001.1100955,500
Mar 20, 20191.08001.12001.07001.08001.08001,014,300
Mar 19, 20191.07001.12001.07001.10001.1000963,400
Mar 18, 20191.05001.09001.05001.08001.0800593,900
Mar 15, 20191.07001.10001.05001.05001.05001,425,000
Mar 14, 20191.07001.10001.07001.08001.0800552,000
Mar 13, 20191.07001.10001.07001.10001.1000405,700
Mar 12, 20191.05001.12001.05001.07001.0700586,300
Mar 11, 20191.03001.06001.03001.06001.0600384,400
Mar 08, 20191.05001.07001.03001.03001.0300462,700
Mar 07, 20191.06001.08001.05001.06001.0600267,600
Mar 06, 20191.11001.12001.04001.05001.0500704,900
Mar 05, 20191.11001.13001.10001.12001.1200635,400
Mar 04, 20191.10001.16001.07001.11001.1100461,700
Mar 01, 20191.06001.13001.04001.11001.1100476,500
Feb 28, 20191.06001.11001.06001.06001.0600362,500
Feb 27, 20191.07001.12001.02001.06001.0600841,800
Feb 26, 20191.14001.17001.07001.07001.0700724,300
Feb 25, 20191.13001.18001.10001.14001.1400872,600
Feb 22, 20191.08001.14001.06001.13001.13001,331,100
Feb 21, 20191.08001.09001.05001.07001.0700324,100
Feb 20, 20191.08001.09001.03001.07001.0700471,800
Feb 19, 20191.06001.10001.05001.07001.0700557,900
Feb 15, 20191.08001.09001.06001.07001.0700468,900
Feb 14, 20191.07001.09001.04001.06001.0600484,700
Feb 13, 20191.01001.11001.01001.08001.08001,037,700
Feb 12, 20191.01001.02001.01001.02001.0200410,900
Feb 11, 20191.00001.01000.98001.00001.0000254,200
Feb 08, 20191.00001.01000.95001.00001.0000634,800
Feb 07, 20190.99001.00000.97000.99000.9900860,700
Feb 06, 20191.02001.03000.95000.98000.98001,293,300
Feb 05, 20191.02001.03001.01001.01001.0100255,900
Feb 04, 20191.00001.02001.00001.01001.0100219,500
Feb 01, 20191.01001.02000.99001.01001.0100460,700
Jan 31, 20191.01001.03001.01001.01001.0100350,900
Jan 30, 20191.00001.03001.00001.02001.0200450,400
Jan 29, 20190.99001.01000.99001.01001.0100353,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...