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 )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2023 1.760 1.760 1.700 1.700 29,610 -0.02(-1.16%)
May 30, 2023 1.850 1.928 1.720 1.720 57,318 -0.20(-10.42%)
May 26, 2023 1.830 1.940 1.800 1.920 81,013 +0.12(+6.67%)
May 25, 2023 1.810 1.844 1.800 1.800 36,652 +0.02(+1.12%)
May 24, 2023 1.800 1.850 1.780 1.780 6,324 -0.02(-1.11%)
May 23, 2023 1.850 1.860 1.800 1.800 21,633 -0.02(-1.10%)
May 22, 2023 1.850 1.860 1.810 1.820 7,769 +0.02(+1.11%)
May 19, 2023 1.800 1.890 1.800 1.800 15,309 +0.00(+0.00%)
May 18, 2023 1.730 1.800 1.730 1.800 16,794 +0.04(+2.27%)
May 17, 2023 1.770 1.770 1.720 1.760 11,531 +0.01(+0.57%)
May 16, 2023 1.800 1.840 1.750 1.750 19,626 -0.10(-5.41%)
May 15, 2023 1.830 1.900 1.830 1.850 12,041 +0.01(+0.54%)
May 12, 2023 1.830 1.840 1.770 1.840 9,732 +0.03(+1.66%)
May 11, 2023 1.960 1.960 1.810 1.810 16,996 -0.09(-4.74%)
May 10, 2023 1.970 1.970 1.900 1.900 12,562 -0.02(-1.04%)
May 09, 2023 1.950 1.950 1.890 1.920 9,789 -0.02(-1.03%)
May 08, 2023 1.910 1.950 1.910 1.940 15,216 +0.04(+2.11%)
May 05, 2023 1.970 1.980 1.870 1.900 16,014 -0.06(-3.06%)
May 04, 2023 1.880 1.960 1.810 1.960 18,566 +0.10(+5.38%)
May 03, 2023 1.950 1.960 1.860 1.860 9,013 -0.10(-5.10%)
May 02, 2023 2.010 2.020 1.912 1.960 12,596 -0.04(-2.00%)
May 01, 2023 1.950 2.030 1.950 2.000 10,056 +0.05(+2.56%)
Apr 28, 2023 1.790 1.965 1.790 1.950 23,852 +0.12(+6.56%)
Apr 27, 2023 1.760 1.860 1.750 1.830 30,263 +0.06(+3.39%)
Apr 26, 2023 1.800 1.860 1.770 1.770 31,768 -0.02(-1.12%)
Apr 25, 2023 1.970 1.970 1.790 1.790 21,278 -0.09(-4.79%)
Apr 24, 2023 2.000 2.050 1.880 1.880 45,706 -0.17(-8.29%)
Apr 21, 2023 2.080 2.090 2.000 2.050 51,699 -0.04(-1.92%)
Apr 20, 2023 2.100 2.170 2.080 2.090 55,659 -0.10(-4.57%)
Apr 19, 2023 2.160 2.230 2.130 2.190 12,085 +0.03(+1.39%)
Apr 18, 2023 2.190 2.200 2.120 2.160 11,776 -0.06(-2.70%)
Apr 17, 2023 2.140 2.240 2.060 2.220 33,845 +0.09(+4.23%)
Apr 14, 2023 2.170 2.220 2.100 2.130 18,491 -0.09(-4.05%)
Apr 13, 2023 2.110 2.250 2.110 2.220 11,149 +0.11(+5.21%)
Apr 12, 2023 2.250 2.250 2.104 2.110 27,646 -0.12(-5.38%)
Apr 11, 2023 2.210 2.250 2.210 2.230 17,311 -0.01(-0.45%)
Apr 10, 2023 2.180 2.240 2.180 2.240 27,008 +0.07(+3.23%)
Apr 06, 2023 2.060 2.220 2.060 2.170 9,510 +0.10(+4.83%)
Apr 05, 2023 2.060 2.120 2.050 2.070 11,571 -0.04(-1.90%)
Apr 04, 2023 2.180 2.180 2.060 2.110 25,193 -0.03(-1.40%)
Apr 03, 2023 2.200 2.227 2.120 2.140 10,041 -0.05(-2.28%)
Mar 31, 2023 2.180 2.250 2.150 2.190 32,037 +0.04(+1.86%)
Mar 30, 2023 2.260 2.310 2.070 2.150 26,289 -0.11(-4.87%)
Mar 29, 2023 2.160 2.280 2.054 2.260 33,666 +0.07(+3.20%)
Mar 28, 2023 2.280 2.330 2.190 2.190 30,641 -0.08(-3.52%)
Mar 27, 2023 2.060 2.300 2.060 2.270 36,976 +0.24(+11.82%)
Mar 24, 2023 1.940 2.030 1.931 2.030 10,191 +0.07(+3.57%)
Mar 23, 2023 2.090 2.090 1.935 1.960 55,181 -0.07(-3.45%)
Mar 22, 2023 2.000 2.060 1.970 2.030 30,677 +0.10(+5.18%)
Mar 21, 2023 1.900 2.040 1.900 1.930 17,624 +0.03(+1.58%)
Mar 20, 2023 1.960 2.010 1.890 1.900 72,245 -0.08(-4.04%)
Mar 17, 2023 1.930 2.000 1.930 1.980 30,987 +0.00(+0.00%)
Mar 16, 2023 1.910 2.040 1.910 1.980 39,213 +0.07(+3.66%)
Mar 15, 2023 1.930 1.970 1.900 1.910 46,260 -0.03(-1.55%)
Mar 14, 2023 1.910 2.050 1.887 1.940 43,846 +0.03(+1.57%)
Mar 13, 2023 1.760 1.973 1.740 1.910 81,557 +0.08(+4.37%)
Mar 10, 2023 1.930 1.930 1.760 1.830 44,518 -0.04(-2.14%)
Mar 09, 2023 2.050 2.096 1.850 1.870 117,244 -0.22(-10.53%)
Mar 08, 2023 2.160 2.200 2.070 2.090 19,780 -0.03(-1.42%)
Mar 07, 2023 2.230 2.230 2.060 2.120 36,676 -0.11(-4.93%)
Mar 06, 2023 2.200 2.270 2.200 2.230 48,136 +0.04(+1.83%)
Mar 03, 2023 2.200 2.280 2.100 2.190 156,605 -0.04(-1.79%)
Mar 02, 2023 2.140 2.260 2.100 2.230 41,466 +0.07(+3.24%)
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.