Organovo Holdings (NQ: ONVO )

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.