Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Organovo Holdings (NQ: ONVO )

0.9951 -0.0049 (-0.49%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 5, 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 (%)
Dec 29, 2023 1.120 1.130 1.080 1.110 102,592 -0.02(-1.77%)
Dec 28, 2023 1.130 1.160 1.130 1.130 96,330 -0.02(-1.74%)
Dec 27, 2023 1.150 1.160 1.120 1.150 104,719 +0.01(+0.88%)
Dec 26, 2023 1.100 1.160 1.090 1.140 148,548 +0.04(+3.64%)
Dec 22, 2023 1.110 1.120 1.070 1.100 80,380 -0.01(-0.90%)
Dec 21, 2023 1.150 1.150 1.050 1.110 121,810 +0.02(+1.83%)
Dec 20, 2023 1.150 1.150 1.050 1.090 228,415 -0.05(-4.39%)
Dec 19, 2023 1.140 1.189 1.120 1.140 235,391 -0.05(-4.20%)
Dec 18, 2023 1.250 1.390 1.170 1.190 1,453,428 +0.08(+7.21%)
Dec 15, 2023 1.130 1.170 1.100 1.110 100,459 -0.02(-1.77%)
Dec 14, 2023 1.170 1.187 1.100 1.130 151,320 -0.04(-3.42%)
Dec 13, 2023 1.200 1.230 1.091 1.170 527,482 +0.06(+5.41%)
Dec 12, 2023 1.080 1.130 1.070 1.110 98,962 +0.03(+2.78%)
Dec 11, 2023 1.110 1.130 1.060 1.080 140,424 -0.03(-2.70%)
Dec 08, 2023 1.170 1.220 1.100 1.110 304,210 -0.10(-8.26%)
Dec 07, 2023 1.190 1.340 1.150 1.210 1,255,122 +0.08(+7.32%)
Dec 06, 2023 1.190 1.200 1.100 1.127 252,549 -0.07(-6.04%)
Dec 05, 2023 1.210 1.260 1.160 1.200 245,118 +0.00(+0.00%)
Dec 04, 2023 1.250 1.265 1.141 1.200 205,829 -0.05(-4.00%)
Dec 01, 2023 1.150 1.390 1.130 1.250 756,946 +0.08(+6.84%)
Nov 30, 2023 1.190 1.260 1.170 1.170 64,934 +0.00(+0.00%)
Nov 29, 2023 1.170 1.190 1.160 1.170 30,006 -0.01(-0.85%)
Nov 28, 2023 1.180 1.200 1.160 1.180 28,024 +0.00(+0.00%)
Nov 27, 2023 1.180 1.249 1.150 1.180 57,542 +0.00(+0.00%)
Nov 24, 2023 1.220 1.230 1.160 1.180 35,919 -0.04(-3.28%)
Nov 22, 2023 1.270 1.290 1.200 1.220 119,836 -0.04(-3.17%)
Nov 21, 2023 1.290 1.292 1.250 1.260 57,762 -0.02(-1.56%)
Nov 20, 2023 1.350 1.360 1.250 1.280 187,987 -0.11(-7.91%)
Nov 17, 2023 1.450 1.650 1.360 1.390 1,060,390 +0.02(+1.46%)
Nov 16, 2023 1.510 1.510 1.330 1.370 127,068 -0.15(-9.87%)
Nov 15, 2023 1.510 1.680 1.475 1.520 592,341 +0.04(+2.70%)
Nov 14, 2023 1.510 1.620 1.400 1.480 364,428 +0.05(+3.50%)
Nov 13, 2023 1.350 1.440 1.260 1.430 106,587 +0.08(+5.93%)
Nov 10, 2023 1.430 1.529 1.310 1.350 77,575 -0.11(-7.53%)
Nov 09, 2023 1.750 1.768 1.430 1.460 86,409 -0.28(-16.09%)
Nov 08, 2023 1.880 1.900 1.500 1.740 275,177 -0.09(-5.18%)
Nov 07, 2023 1.390 2.050 1.390 1.835 1,572,608 +0.42(+29.23%)
Nov 06, 2023 1.710 1.750 1.370 1.420 205,668 -0.28(-16.47%)
Nov 03, 2023 1.420 1.710 1.400 1.700 237,697 +0.33(+24.09%)
Nov 02, 2023 1.280 1.390 1.270 1.370 163,618 +0.12(+9.60%)
Nov 01, 2023 1.100 1.300 1.100 1.250 149,014 +0.19(+17.92%)
Oct 31, 2023 1.050 1.080 1.050 1.060 15,761 +0.01(+0.95%)
Oct 30, 2023 1.100 1.100 1.050 1.050 11,454 -0.04(-3.67%)
Oct 27, 2023 1.110 1.140 1.070 1.090 10,832 -0.03(-2.68%)
Oct 26, 2023 1.130 1.140 1.070 1.120 21,443 +0.01(+0.90%)
Oct 25, 2023 1.160 1.190 1.110 1.110 30,142 -0.04(-3.48%)
Oct 24, 2023 1.180 1.190 1.133 1.150 19,044 -0.03(-2.65%)
Oct 23, 2023 1.180 1.210 1.160 1.181 20,760 +0.00(+0.11%)
Oct 20, 2023 1.230 1.230 1.180 1.180 14,469 -0.04(-3.28%)
Oct 19, 2023 1.260 1.260 1.220 1.220 21,405 -0.03(-2.70%)
Oct 18, 2023 1.250 1.285 1.250 1.254 11,294 -0.03(-2.05%)
Oct 17, 2023 1.250 1.430 1.250 1.280 98,146 +0.03(+2.40%)
Oct 16, 2023 1.230 1.280 1.221 1.250 22,330 +0.02(+1.63%)
Oct 13, 2023 1.250 1.271 1.230 1.230 22,958 -0.04(-3.53%)
Oct 12, 2023 1.270 1.279 1.260 1.275 13,122 +0.02(+2.00%)
Oct 11, 2023 1.220 1.318 1.220 1.250 7,786 +0.03(+2.46%)
Oct 10, 2023 1.200 1.385 1.170 1.220 70,677 +0.01(+0.91%)
Oct 09, 2023 1.170 1.220 1.170 1.209 11,197 +0.02(+1.60%)
Oct 06, 2023 1.210 1.230 1.168 1.190 4,698 -0.02(-1.65%)
Oct 05, 2023 1.250 1.250 1.205 1.210 11,255 -0.05(-3.97%)
Oct 04, 2023 1.150 1.265 1.150 1.260 15,241 +0.08(+6.78%)
Oct 03, 2023 1.160 1.200 1.140 1.180 7,705 -0.01(-0.84%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.