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 )

0.9974 +0.0064 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 29, 2020 13.20 14.08 12.63 12.63 49,390 -0.77(-5.75%)
May 28, 2020 13.00 14.20 12.80 13.40 55,814 +1.16(+9.48%)
May 27, 2020 14.34 14.37 12.00 12.24 108,039 -1.77(-12.63%)
May 26, 2020 15.40 15.88 14.01 14.01 108,735 -0.86(-5.77%)
May 22, 2020 14.60 15.60 14.50 14.87 109,080 +0.47(+3.25%)
May 21, 2020 12.80 17.20 12.40 14.40 678,476 +2.40(+20.00%)
May 20, 2020 12.80 13.60 12.00 12.00 101,999 -0.72(-5.66%)
May 19, 2020 11.20 13.37 10.44 12.72 127,319 +1.68(+15.22%)
May 18, 2020 11.06 11.40 10.00 11.04 97,579 -0.43(-3.72%)
May 15, 2020 11.80 13.00 11.47 11.47 78,110 -0.33(-2.83%)
May 14, 2020 18.00 18.00 11.02 11.80 274,548 -6.04(-33.87%)
May 13, 2020 15.49 18.60 15.20 17.84 229,451 +3.04(+20.55%)
May 12, 2020 13.56 16.40 12.80 14.80 175,958 +2.80(+23.35%)
May 11, 2020 11.60 13.58 11.50 12.00 120,591 +0.80(+7.18%)
May 08, 2020 10.40 12.16 10.40 11.20 83,355 +0.80(+7.67%)
May 07, 2020 9.980 11.00 9.802 10.40 70,614 +0.98(+10.43%)
May 06, 2020 9.076 11.33 9.076 9.416 174,216 +0.82(+9.54%)
May 05, 2020 9.100 9.126 8.596 8.596 26,444 +0.01(+0.07%)
May 04, 2020 8.800 9.240 8.200 8.590 48,391 +0.64(+8.08%)
May 01, 2020 8.380 8.600 7.800 7.948 23,335 -0.51(-6.07%)
Apr 30, 2020 8.010 8.600 8.000 8.462 24,213 +0.26(+3.17%)
Apr 29, 2020 8.386 9.000 8.200 8.202 66,150 -0.16(-1.91%)
Apr 28, 2020 8.600 9.000 8.244 8.362 33,097 -0.23(-2.70%)
Apr 27, 2020 7.400 9.000 7.254 8.594 109,386 +1.28(+17.47%)
Apr 24, 2020 6.520 7.400 6.520 7.316 27,395 +0.58(+8.61%)
Apr 23, 2020 6.594 6.800 6.302 6.736 14,862 -0.06(-0.91%)
Apr 22, 2020 6.052 6.800 6.052 6.798 19,078 +0.03(+0.44%)
Apr 21, 2020 6.772 6.772 6.360 6.768 11,880 -0.00(-0.06%)
Apr 20, 2020 6.800 6.800 6.246 6.772 19,497 +0.09(+1.38%)
Apr 17, 2020 6.400 6.898 5.800 6.680 38,225 +0.28(+4.34%)
Apr 16, 2020 6.202 6.684 6.202 6.402 18,111 +0.20(+3.26%)
Apr 15, 2020 6.246 6.400 6.060 6.200 24,693 -0.11(-1.81%)
Apr 14, 2020 6.400 6.702 6.018 6.314 37,939 -0.09(-1.34%)
Apr 13, 2020 6.000 6.600 6.000 6.400 14,973 +0.04(+0.57%)
Apr 09, 2020 6.524 6.600 5.802 6.364 34,805 -0.24(-3.58%)
Apr 08, 2020 5.600 6.600 5.200 6.600 53,965 +0.80(+13.83%)
Apr 07, 2020 6.000 6.000 5.310 5.798 33,595 -0.10(-1.76%)
Apr 06, 2020 5.800 6.400 5.396 5.902 37,687 +0.62(+11.70%)
Apr 03, 2020 5.372 5.488 5.204 5.284 16,365 +0.16(+3.20%)
Apr 02, 2020 6.000 6.080 4.800 5.120 46,989 -0.78(-13.19%)
Apr 01, 2020 7.400 7.600 5.402 5.898 139,986 -2.30(-28.07%)
Mar 31, 2020 5.700 8.900 5.700 8.200 297,982 +2.48(+43.36%)
Mar 30, 2020 6.060 6.060 5.600 5.720 19,817 -0.07(-1.21%)
Mar 27, 2020 6.000 6.096 5.324 5.790 19,225 +0.07(+1.29%)
Mar 26, 2020 5.700 6.188 5.352 5.716 32,336 +0.26(+4.84%)
Mar 25, 2020 5.060 5.698 5.000 5.452 41,983 +0.45(+9.04%)
Mar 24, 2020 4.400 5.000 4.400 5.000 27,867 +0.54(+12.11%)
Mar 23, 2020 5.200 5.200 4.300 4.460 19,002 -0.54(-10.80%)
Mar 20, 2020 5.060 5.200 4.700 5.000 25,120 -0.06(-1.19%)
Mar 19, 2020 4.200 5.200 4.200 5.060 75,306 +0.86(+20.48%)
Mar 18, 2020 4.612 4.800 4.200 4.200 16,741 -0.25(-5.53%)
Mar 17, 2020 3.866 4.600 3.866 4.446 27,169 -0.15(-3.31%)
Mar 16, 2020 4.500 4.598 4.304 4.598 27,600 -0.25(-5.23%)
Mar 13, 2020 5.940 6.000 4.500 4.852 37,630 +0.35(+7.82%)
Mar 12, 2020 5.000 5.056 4.500 4.500 34,728 -0.70(-13.46%)
Mar 11, 2020 5.800 6.000 5.200 5.200 14,369 -0.40(-7.14%)
Mar 10, 2020 6.200 6.200 5.400 5.600 16,490 +0.16(+2.90%)
Mar 09, 2020 5.200 6.000 5.200 5.442 33,717 -0.66(-10.79%)
Mar 06, 2020 6.200 6.544 6.066 6.100 18,080 -0.44(-6.76%)
Mar 05, 2020 6.492 6.790 6.296 6.542 14,872 -0.26(-3.79%)
Mar 04, 2020 6.530 6.844 6.400 6.800 17,343 -0.05(-0.67%)
Mar 03, 2020 7.198 7.260 6.224 6.846 21,595 -0.30(-4.14%)
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.