Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organovo Holdings (NQ: ONVO )

0.6730 -0.0470 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 0.7300 0.7430 0.7100 0.7150 74,584 -0.01(-1.24%)
Jul 09, 2024 0.7490 0.7500 0.7220 0.7240 37,786 +0.00(+0.56%)
Jul 08, 2024 0.7433 0.7623 0.7200 0.7200 69,875 -0.03(-4.38%)
Jul 05, 2024 0.7550 0.7695 0.7300 0.7530 62,482 -0.01(-1.44%)
Jul 03, 2024 0.7500 0.7779 0.7500 0.7640 19,233 +0.01(+1.87%)
Jul 02, 2024 0.7540 0.7779 0.7500 0.7500 21,720 -0.01(-1.25%)
Jul 01, 2024 0.7600 0.7780 0.7560 0.7595 17,172 -0.00(-0.34%)
Jun 28, 2024 0.7790 0.7799 0.7540 0.7621 25,654 -0.00(-0.41%)
Jun 27, 2024 0.7600 0.7800 0.7540 0.7652 32,445 +0.01(+1.02%)
Jun 26, 2024 0.7500 0.7779 0.7470 0.7575 38,842 +0.01(+1.00%)
Jun 25, 2024 0.7900 0.7900 0.7250 0.7500 95,182 -0.04(-5.06%)
Jun 24, 2024 0.8000 0.8200 0.7900 0.7900 91,585 -0.02(-2.28%)
Jun 21, 2024 0.8600 0.8700 0.7820 0.8084 127,851 -0.03(-3.76%)
Jun 20, 2024 0.8700 0.8801 0.8400 0.8400 57,696 -0.03(-2.90%)
Jun 18, 2024 0.8900 0.9099 0.8601 0.8651 107,274 -0.05(-5.08%)
Jun 17, 2024 0.9000 0.9279 0.8960 0.9114 103,931 +0.01(+0.62%)
Jun 14, 2024 0.9500 0.9700 0.8900 0.9058 85,047 -0.04(-4.65%)
Jun 13, 2024 0.9080 0.9598 0.8927 0.9500 60,935 +0.03(+3.27%)
Jun 12, 2024 0.9400 0.9400 0.9000 0.9199 150,728 -0.03(-3.14%)
Jun 11, 2024 0.9673 0.9899 0.9300 0.9497 117,071 -0.01(-1.07%)
Jun 10, 2024 0.9700 1.090 0.9300 0.9600 481,339 -0.00(-0.02%)
Jun 07, 2024 0.9600 0.9829 0.9200 0.9602 67,573 +0.01(+0.67%)
Jun 06, 2024 0.9900 0.9900 0.9400 0.9538 117,452 -0.04(-4.15%)
Jun 05, 2024 0.9900 1.030 0.9746 0.9951 79,642 +0.00(+0.01%)
Jun 04, 2024 0.9800 1.010 0.9800 0.9950 56,852 -0.05(-4.33%)
Jun 03, 2024 1.000 1.100 0.9800 1.040 425,315 +0.06(+5.78%)
May 31, 2024 0.9800 1.000 0.9701 0.9832 43,687 +0.01(+0.56%)
May 30, 2024 0.9600 0.9900 0.9600 0.9777 29,815 +0.01(+0.79%)
May 29, 2024 1.000 1.020 0.9600 0.9700 117,399 -0.03(-3.00%)
May 28, 2024 1.010 1.020 0.9600 1.000 204,129 +0.00(+0.26%)
May 24, 2024 1.000 1.030 0.9850 0.9974 77,850 +0.01(+0.65%)
May 23, 2024 1.030 1.040 0.9900 0.9910 68,553 -0.05(-4.71%)
May 22, 2024 1.050 1.060 1.010 1.040 50,992 +0.01(+0.97%)
May 21, 2024 1.080 1.080 1.020 1.030 50,068 -0.05(-4.63%)
May 20, 2024 1.050 1.100 1.030 1.080 153,411 +0.05(+4.85%)
May 17, 2024 1.020 1.050 1.020 1.030 48,156 -0.01(-0.96%)
May 16, 2024 1.020 1.060 1.000 1.040 103,806 +0.01(+0.97%)
May 15, 2024 1.000 1.100 0.9950 1.030 362,550 +0.04(+4.04%)
May 14, 2024 0.9600 0.9999 0.9200 0.9900 248,343 +0.04(+4.10%)
May 13, 2024 0.9400 0.9510 0.9000 0.9510 82,095 +0.03(+2.92%)
May 10, 2024 0.9750 0.9750 0.8995 0.9240 149,252 -0.06(-6.30%)
May 09, 2024 0.8800 0.9861 0.8500 0.9861 511,529 +0.03(+2.72%)
May 08, 2024 0.9500 0.9900 0.8900 0.9600 305,935 +0.05(+5.49%)
May 07, 2024 0.9500 0.9600 0.8999 0.9100 192,633 -0.04(-4.21%)
May 06, 2024 0.9800 1.010 0.9500 0.9500 217,297 -0.08(-7.77%)
May 03, 2024 0.9500 1.170 0.9500 1.030 1,110,523 +0.08(+8.38%)
May 02, 2024 0.9300 0.9611 0.9300 0.9504 88,172 +0.02(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.