Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Organovo Holdings (NQ: ONVO )

0.9602 +0.0064 (+0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 7.380 7.840 7.380 7.660 62,398 +0.23(+3.10%)
Aug 30, 2021 7.601 7.665 7.430 7.430 55,685 -0.15(-1.98%)
Aug 27, 2021 7.260 7.760 7.260 7.580 62,556 +0.30(+4.12%)
Aug 26, 2021 7.520 7.640 7.110 7.280 83,925 -0.28(-3.70%)
Aug 25, 2021 7.490 7.650 6.990 7.560 88,872 +0.03(+0.40%)
Aug 24, 2021 7.610 7.780 7.400 7.530 83,677 -0.02(-0.26%)
Aug 23, 2021 7.140 7.570 7.080 7.550 94,582 +0.40(+5.59%)
Aug 20, 2021 6.170 7.500 6.050 7.150 366,775 +1.07(+17.60%)
Aug 19, 2021 6.540 6.550 6.050 6.080 92,898 -0.53(-8.02%)
Aug 18, 2021 6.700 6.930 6.540 6.610 63,278 -0.07(-1.05%)
Aug 17, 2021 7.010 7.130 6.670 6.680 101,257 -0.39(-5.52%)
Aug 16, 2021 7.790 7.790 7.000 7.070 124,002 -0.73(-9.36%)
Aug 13, 2021 8.180 8.300 7.770 7.800 58,583 -0.38(-4.65%)
Aug 12, 2021 7.750 8.300 7.740 8.180 102,057 +0.36(+4.60%)
Aug 11, 2021 7.770 7.880 7.750 7.820 26,343 +0.02(+0.26%)
Aug 10, 2021 7.800 7.850 7.610 7.800 34,647 +0.03(+0.39%)
Aug 09, 2021 7.790 8.050 7.500 7.770 69,267 +0.07(+0.91%)
Aug 06, 2021 7.800 7.830 7.600 7.700 34,086 -0.19(-2.41%)
Aug 05, 2021 7.550 7.900 7.500 7.890 31,980 +0.38(+5.06%)
Aug 04, 2021 7.540 7.731 7.410 7.510 33,899 -0.11(-1.44%)
Aug 03, 2021 7.910 7.910 7.540 7.620 38,118 -0.33(-4.15%)
Aug 02, 2021 7.580 7.990 7.580 7.950 48,441 +0.28(+3.65%)
Jul 30, 2021 7.660 7.800 7.600 7.670 17,548 +0.01(+0.13%)
Jul 29, 2021 8.180 8.180 7.660 7.660 44,085 -0.50(-6.13%)
Jul 28, 2021 7.630 8.180 7.620 8.160 50,222 +0.56(+7.37%)
Jul 27, 2021 7.650 7.787 7.379 7.600 42,926 -0.14(-1.81%)
Jul 26, 2021 7.760 7.960 7.620 7.740 34,234 -0.01(-0.13%)
Jul 23, 2021 7.860 7.930 7.670 7.750 30,500 -0.03(-0.39%)
Jul 22, 2021 7.990 8.010 7.690 7.780 42,030 -0.20(-2.51%)
Jul 21, 2021 7.870 8.090 7.720 7.980 33,102 +0.28(+3.64%)
Jul 20, 2021 7.490 7.940 7.490 7.700 42,123 +0.30(+4.05%)
Jul 19, 2021 7.402 7.550 7.300 7.400 81,183 -0.26(-3.39%)
Jul 16, 2021 7.580 8.150 7.580 7.660 56,281 +0.13(+1.73%)
Jul 15, 2021 7.690 7.861 7.260 7.530 76,729 -0.10(-1.31%)
Jul 14, 2021 8.150 8.180 7.600 7.630 103,200 -0.54(-6.61%)
Jul 13, 2021 8.310 8.320 8.040 8.170 52,222 -0.14(-1.68%)
Jul 12, 2021 8.520 8.530 8.200 8.310 35,184 -0.16(-1.89%)
Jul 09, 2021 8.310 8.490 8.120 8.470 55,593 +0.23(+2.79%)
Jul 08, 2021 7.900 8.270 7.830 8.240 65,645 -0.03(-0.36%)
Jul 07, 2021 8.670 8.670 8.090 8.270 89,352 -0.29(-3.39%)
Jul 06, 2021 8.750 8.750 8.330 8.560 82,228 -0.04(-0.47%)
Jul 02, 2021 9.050 9.240 8.480 8.600 64,257 -0.32(-3.59%)
Jul 01, 2021 9.470 9.560 8.820 8.920 88,671 -0.48(-5.11%)
Jun 30, 2021 9.050 9.550 8.868 9.400 132,592 +0.48(+5.38%)
Jun 29, 2021 9.350 9.624 8.920 8.920 113,436 -0.41(-4.39%)
Jun 28, 2021 9.200 9.890 9.040 9.330 189,170 +0.12(+1.30%)
Jun 25, 2021 8.780 9.210 8.620 9.210 159,342 +0.45(+5.14%)
Jun 24, 2021 8.560 8.810 8.260 8.760 118,538 +0.27(+3.18%)
Jun 23, 2021 8.550 8.630 8.210 8.490 104,894 -0.09(-1.05%)
Jun 22, 2021 8.020 8.600 7.930 8.580 210,606 +0.41(+5.02%)
Jun 21, 2021 8.550 8.780 8.013 8.170 124,874 -0.40(-4.67%)
Jun 18, 2021 8.690 8.725 8.240 8.570 135,511 -0.23(-2.61%)
Jun 17, 2021 8.410 8.816 8.250 8.800 127,536 +0.24(+2.80%)
Jun 16, 2021 8.300 8.560 8.171 8.560 116,659 +0.28(+3.38%)
Jun 15, 2021 8.360 8.520 8.120 8.280 81,748 -0.22(-2.59%)
Jun 14, 2021 8.730 8.740 8.350 8.500 106,573 -0.09(-1.05%)
Jun 11, 2021 8.630 8.980 8.460 8.590 109,680 -0.06(-0.69%)
Jun 10, 2021 8.260 8.785 8.200 8.650 180,343 +0.38(+4.59%)
Jun 09, 2021 8.240 8.450 8.090 8.270 160,347 +0.12(+1.47%)
Jun 08, 2021 8.700 8.835 8.000 8.150 271,513 -0.35(-4.12%)
Jun 07, 2021 8.550 8.890 8.350 8.500 172,629 -0.01(-0.12%)
Jun 04, 2021 7.950 8.750 7.890 8.510 331,206 +0.66(+8.41%)
Jun 03, 2021 8.000 8.140 7.710 7.850 270,500 -0.15(-1.88%)
Jun 02, 2021 8.560 9.050 8.000 8.000 298,097 -0.59(-6.87%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.