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 )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 2.400 2.540 2.400 2.410 20,274 +0.01(+0.42%)
May 27, 2022 2.332 2.493 2.330 2.400 26,104 +0.07(+3.00%)
May 26, 2022 2.350 2.400 2.300 2.330 14,835 -0.03(-1.27%)
May 25, 2022 2.390 2.410 2.300 2.360 9,309 -0.06(-2.60%)
May 24, 2022 2.440 2.535 2.390 2.423 7,353 -0.09(-3.46%)
May 23, 2022 2.470 2.580 2.470 2.510 11,010 +0.04(+1.62%)
May 20, 2022 2.710 2.790 2.360 2.470 31,416 -0.32(-11.47%)
May 19, 2022 2.690 2.790 2.690 2.790 12,833 +0.12(+4.49%)
May 18, 2022 2.710 2.730 2.660 2.670 14,462 -0.04(-1.48%)
May 17, 2022 2.740 2.820 2.630 2.710 19,155 +0.15(+5.86%)
May 16, 2022 2.580 2.590 2.514 2.560 12,345 +0.01(+0.39%)
May 13, 2022 2.430 2.580 2.420 2.550 35,440 +0.13(+5.37%)
May 12, 2022 2.250 2.470 2.240 2.420 39,324 +0.10(+4.31%)
May 11, 2022 2.390 2.545 2.290 2.320 25,856 -0.07(-3.02%)
May 10, 2022 2.470 2.470 2.250 2.392 19,916 -0.06(-2.36%)
May 09, 2022 2.540 2.630 2.410 2.450 56,455 -0.20(-7.55%)
May 06, 2022 2.650 2.810 2.600 2.650 17,670 -0.09(-3.28%)
May 05, 2022 2.790 2.800 2.650 2.740 21,178 -0.07(-2.49%)
May 04, 2022 2.840 2.840 2.650 2.810 21,121 +0.00(+0.00%)
May 03, 2022 2.910 2.910 2.750 2.810 13,689 -0.02(-0.53%)
May 02, 2022 2.920 2.942 2.760 2.825 10,466 -0.04(-1.57%)
Apr 29, 2022 2.920 3.000 2.840 2.870 27,351 -0.12(-4.01%)
Apr 28, 2022 2.970 3.080 2.870 2.990 22,303 +0.01(+0.34%)
Apr 27, 2022 2.990 3.450 2.910 2.980 125,392 -0.06(-1.97%)
Apr 26, 2022 2.960 3.208 2.910 3.040 19,303 -0.01(-0.21%)
Apr 25, 2022 3.100 3.220 3.000 3.046 19,359 -0.05(-1.73%)
Apr 22, 2022 3.040 3.170 2.984 3.100 17,500 +0.07(+2.31%)
Apr 21, 2022 3.260 3.300 3.020 3.030 25,426 -0.19(-5.90%)
Apr 20, 2022 3.170 3.240 3.150 3.220 14,518 +0.09(+2.71%)
Apr 19, 2022 3.270 3.410 3.050 3.135 8,970 +0.06(+2.12%)
Apr 18, 2022 3.390 3.390 3.040 3.070 19,239 -0.23(-6.97%)
Apr 14, 2022 3.310 3.360 3.220 3.300 14,682 +0.02(+0.61%)
Apr 13, 2022 3.150 3.420 3.150 3.280 15,492 +0.09(+2.82%)
Apr 12, 2022 3.250 3.390 3.160 3.190 5,598 -0.03(-0.93%)
Apr 11, 2022 3.380 3.380 3.150 3.220 28,089 -0.17(-5.01%)
Apr 08, 2022 3.540 3.540 3.310 3.390 13,027 -0.10(-2.87%)
Apr 07, 2022 3.510 3.570 3.450 3.490 9,790 +0.00(+0.00%)
Apr 06, 2022 3.480 3.530 3.480 3.490 11,330 -0.05(-1.41%)
Apr 05, 2022 3.550 3.590 3.450 3.540 18,039 -0.06(-1.67%)
Apr 04, 2022 3.610 3.750 3.592 3.600 25,779 -0.11(-2.96%)
Apr 01, 2022 3.720 3.790 3.610 3.710 10,589 -0.05(-1.33%)
Mar 31, 2022 3.830 3.830 3.700 3.760 7,996 -0.05(-1.31%)
Mar 30, 2022 3.780 3.920 3.700 3.810 17,732 +0.02(+0.53%)
Mar 29, 2022 3.710 3.940 3.590 3.790 21,522 +0.13(+3.55%)
Mar 28, 2022 3.770 3.910 3.519 3.660 46,121 -0.17(-4.44%)
Mar 25, 2022 3.900 3.980 3.800 3.830 29,735 -0.18(-4.49%)
Mar 24, 2022 3.890 4.010 3.760 4.010 17,484 +0.20(+5.25%)
Mar 23, 2022 3.990 4.047 3.800 3.810 48,435 -0.27(-6.62%)
Mar 22, 2022 4.000 4.110 4.000 4.080 22,020 +0.15(+3.82%)
Mar 21, 2022 4.000 4.000 3.840 3.930 8,175 -0.02(-0.51%)
Mar 18, 2022 3.850 4.000 3.800 3.950 26,093 +0.05(+1.28%)
Mar 17, 2022 3.880 3.930 3.840 3.900 13,292 +0.04(+1.04%)
Mar 16, 2022 3.940 3.940 3.720 3.860 17,138 +0.03(+0.78%)
Mar 15, 2022 3.770 3.935 3.690 3.830 20,218 +0.11(+2.96%)
Mar 14, 2022 3.880 3.917 3.700 3.720 20,253 -0.05(-1.33%)
Mar 11, 2022 3.870 4.060 3.752 3.770 41,061 -0.13(-3.33%)
Mar 10, 2022 4.000 4.100 3.790 3.900 26,618 -0.17(-4.18%)
Mar 09, 2022 3.460 4.370 3.400 4.070 157,690 +0.60(+17.29%)
Mar 08, 2022 3.930 4.055 3.340 3.470 68,644 -0.39(-10.10%)
Mar 07, 2022 3.780 4.250 3.780 3.860 68,344 -0.05(-1.28%)
Mar 04, 2022 4.200 4.200 3.880 3.910 64,096 -0.50(-11.34%)
Mar 03, 2022 4.670 4.670 4.300 4.410 149,596 +0.17(+4.01%)
Mar 02, 2022 3.990 4.250 3.800 4.240 82,116 +0.47(+12.47%)
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.