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 )

0.9832 +0.0055 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2021 7.900 11.25 7.900 9.400 7,575,463 +1.62(+20.82%)
May 27, 2021 7.130 7.870 7.100 7.780 115,566 +0.69(+9.73%)
May 26, 2021 7.050 7.190 7.000 7.090 128,308 +0.09(+1.29%)
May 25, 2021 7.230 7.470 7.000 7.000 156,968 -0.30(-4.11%)
May 24, 2021 7.370 7.440 7.250 7.300 55,706 -0.06(-0.82%)
May 21, 2021 7.530 7.530 7.290 7.360 43,208 -0.04(-0.54%)
May 20, 2021 7.490 7.620 7.200 7.400 86,927 +0.10(+1.37%)
May 19, 2021 7.270 7.380 6.960 7.300 83,611 -0.10(-1.35%)
May 18, 2021 7.300 7.650 7.180 7.400 101,617 +0.25(+3.50%)
May 17, 2021 7.100 7.500 6.970 7.150 107,373 +0.31(+4.53%)
May 14, 2021 6.840 7.310 6.780 6.840 115,939 +0.19(+2.86%)
May 13, 2021 6.880 7.100 6.570 6.650 114,850 -0.20(-2.92%)
May 12, 2021 7.160 7.240 6.800 6.850 121,435 -0.50(-6.80%)
May 11, 2021 6.560 7.440 6.503 7.350 139,411 +0.51(+7.46%)
May 10, 2021 7.380 7.380 6.840 6.840 224,505 -0.60(-8.06%)
May 07, 2021 7.310 7.890 7.270 7.440 114,377 +0.14(+1.92%)
May 06, 2021 7.650 7.650 7.020 7.300 144,302 -0.26(-3.44%)
May 05, 2021 7.910 8.244 7.500 7.560 95,047 -0.26(-3.32%)
May 04, 2021 7.930 8.000 7.600 7.820 165,239 -0.32(-3.93%)
May 03, 2021 8.560 8.870 7.950 8.140 147,186 -0.40(-4.68%)
Apr 30, 2021 8.680 9.115 8.460 8.540 116,400 -0.31(-3.50%)
Apr 29, 2021 9.600 9.600 8.780 8.850 112,163 -0.80(-8.29%)
Apr 28, 2021 8.840 9.740 8.560 9.650 120,300 +0.65(+7.22%)
Apr 27, 2021 9.280 9.400 8.950 9.000 73,863 -0.36(-3.85%)
Apr 26, 2021 9.400 9.530 9.276 9.360 94,588 -0.03(-0.32%)
Apr 23, 2021 9.250 9.600 9.150 9.390 96,400 +0.24(+2.62%)
Apr 22, 2021 9.300 9.360 8.760 9.150 198,902 -0.11(-1.19%)
Apr 21, 2021 7.690 9.400 7.690 9.260 329,215 +1.62(+21.20%)
Apr 20, 2021 8.000 8.100 7.530 7.640 183,161 -0.43(-5.33%)
Apr 19, 2021 8.340 8.540 8.000 8.070 169,355 -0.34(-4.04%)
Apr 16, 2021 8.900 8.900 8.310 8.410 135,800 -0.31(-3.56%)
Apr 15, 2021 9.280 9.480 8.700 8.720 107,740 -0.52(-5.63%)
Apr 14, 2021 9.240 9.590 9.120 9.240 94,726 +0.13(+1.43%)
Apr 13, 2021 9.200 9.370 8.810 9.110 96,835 -0.03(-0.33%)
Apr 12, 2021 9.330 9.490 8.660 9.140 204,256 -0.21(-2.25%)
Apr 09, 2021 9.640 9.857 9.250 9.350 78,200 -0.41(-4.20%)
Apr 08, 2021 9.270 9.920 9.200 9.760 138,610 +0.59(+6.43%)
Apr 07, 2021 9.840 9.900 9.030 9.170 129,009 -0.78(-7.84%)
Apr 06, 2021 9.780 10.42 9.580 9.950 240,992 +0.42(+4.41%)
Apr 05, 2021 9.860 9.940 9.500 9.530 66,414 -0.16(-1.65%)
Apr 01, 2021 10.03 10.15 9.640 9.690 99,800 +0.05(+0.52%)
Mar 31, 2021 9.280 9.780 9.280 9.640 97,140 +0.51(+5.59%)
Mar 30, 2021 8.510 9.370 8.240 9.130 160,667 +0.46(+5.31%)
Mar 29, 2021 9.280 9.410 8.640 8.670 126,652 -0.74(-7.86%)
Mar 26, 2021 9.760 9.990 8.880 9.410 148,500 -0.38(-3.88%)
Mar 25, 2021 9.060 9.870 8.930 9.790 147,812 +0.52(+5.61%)
Mar 24, 2021 9.730 9.988 9.200 9.270 131,890 -0.52(-5.31%)
Mar 23, 2021 10.66 10.78 9.650 9.790 190,707 -0.94(-8.76%)
Mar 22, 2021 10.91 11.11 10.65 10.73 96,990 -0.04(-0.37%)
Mar 19, 2021 10.70 10.99 10.50 10.77 149,500 +0.08(+0.75%)
Mar 18, 2021 10.91 11.25 10.56 10.69 138,779 -0.54(-4.81%)
Mar 17, 2021 10.53 11.24 10.50 11.23 217,663 +0.24(+2.18%)
Mar 16, 2021 11.58 11.69 10.81 10.99 206,714 -0.31(-2.74%)
Mar 15, 2021 11.74 11.91 11.11 11.30 252,694 -0.44(-3.75%)
Mar 12, 2021 11.59 11.96 11.25 11.74 159,800 -0.15(-1.26%)
Mar 11, 2021 11.98 12.00 11.36 11.89 277,167 +0.54(+4.76%)
Mar 10, 2021 11.62 12.14 11.35 11.35 360,677 -0.05(-0.44%)
Mar 09, 2021 10.75 11.53 10.38 11.40 342,530 +1.13(+11.00%)
Mar 08, 2021 10.77 11.02 10.00 10.27 228,453 -0.41(-3.84%)
Mar 05, 2021 11.84 11.84 9.340 10.68 351,600 -0.71(-6.23%)
Mar 04, 2021 11.34 11.83 10.20 11.39 385,188 -0.30(-2.57%)
Mar 03, 2021 12.80 13.19 11.45 11.69 388,162 -1.11(-8.67%)
Mar 02, 2021 14.09 14.09 12.76 12.80 313,999 -0.52(-3.90%)
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.