Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.0001 (+0.01%)
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 (%)
Jun 05, 2024 0.9900 1.030 0.9746 0.9951 79,642 +0.00(+0.01%)
Jun 04, 2024 0.9800 1.010 0.9800 0.9950 56,852 -0.05(-4.33%)
Jun 03, 2024 1.000 1.100 0.9800 1.040 425,315 +0.06(+5.78%)
May 31, 2024 0.9800 1.000 0.9701 0.9832 43,687 +0.01(+0.56%)
May 30, 2024 0.9600 0.9900 0.9600 0.9777 29,815 +0.01(+0.79%)
May 29, 2024 1.000 1.020 0.9600 0.9700 117,399 -0.03(-3.00%)
May 28, 2024 1.010 1.020 0.9600 1.000 204,129 +0.00(+0.26%)
May 24, 2024 1.000 1.030 0.9850 0.9974 77,850 +0.01(+0.65%)
May 23, 2024 1.030 1.040 0.9900 0.9910 68,553 -0.05(-4.71%)
May 22, 2024 1.050 1.060 1.010 1.040 50,992 +0.01(+0.97%)
May 21, 2024 1.080 1.080 1.020 1.030 50,068 -0.05(-4.63%)
May 20, 2024 1.050 1.100 1.030 1.080 153,411 +0.05(+4.85%)
May 17, 2024 1.020 1.050 1.020 1.030 48,156 -0.01(-0.96%)
May 16, 2024 1.020 1.060 1.000 1.040 103,806 +0.01(+0.97%)
May 15, 2024 1.000 1.100 0.9950 1.030 362,550 +0.04(+4.04%)
May 14, 2024 0.9600 0.9999 0.9200 0.9900 248,343 +0.04(+4.10%)
May 13, 2024 0.9400 0.9510 0.9000 0.9510 82,095 +0.03(+2.92%)
May 10, 2024 0.9750 0.9750 0.8995 0.9240 149,252 -0.06(-6.30%)
May 09, 2024 0.8800 0.9861 0.8500 0.9861 511,529 +0.03(+2.72%)
May 08, 2024 0.9500 0.9900 0.8900 0.9600 305,930 +0.05(+5.49%)
May 07, 2024 0.9500 0.9600 0.8999 0.9100 192,633 -0.04(-4.21%)
May 06, 2024 0.9800 1.010 0.9500 0.9500 217,297 -0.08(-7.77%)
May 03, 2024 0.9500 1.170 0.9500 1.030 1,110,523 +0.08(+8.38%)
May 02, 2024 0.9300 0.9611 0.9300 0.9504 88,172 +0.02(+2.07%)
May 01, 2024 0.9800 1.020 0.9305 0.9311 384,468 -0.14(-12.98%)
Apr 30, 2024 1.050 1.090 1.026 1.070 73,532 +0.03(+2.88%)
Apr 29, 2024 0.9900 1.060 0.9900 1.040 111,842 +0.04(+4.00%)
Apr 26, 2024 0.9881 1.026 0.9801 1.000 139,374 +0.01(+1.20%)
Apr 25, 2024 0.9800 1.020 0.9800 0.9881 72,917 -0.01(-1.19%)
Apr 24, 2024 0.9900 1.030 0.9900 1.000 116,992 +0.00(+0.00%)
Apr 23, 2024 1.000 1.060 1.000 1.000 127,132 -0.03(-2.91%)
Apr 22, 2024 1.070 1.120 1.012 1.030 292,176 -0.07(-6.36%)
Apr 19, 2024 1.150 1.190 1.100 1.100 275,808 -0.05(-4.35%)
Apr 18, 2024 1.100 1.290 1.090 1.150 578,990 +0.03(+2.68%)
Apr 17, 2024 1.110 1.210 1.050 1.120 550,727 -0.03(-2.61%)
Apr 16, 2024 1.280 1.300 1.100 1.150 1,932,560 -0.20(-14.81%)
Apr 15, 2024 1.660 1.740 1.200 1.350 53,730,172 +0.34(+33.65%)
Apr 12, 2024 1.020 1.040 1.000 1.010 53,109 -0.02(-1.94%)
Apr 11, 2024 1.020 1.040 1.010 1.030 11,030 +0.00(+0.01%)
Apr 10, 2024 1.000 1.040 1.000 1.030 13,481 -0.02(-1.71%)
Apr 09, 2024 1.040 1.050 1.030 1.048 23,191 +0.01(+0.76%)
Apr 08, 2024 1.020 1.050 1.020 1.040 24,940 +0.02(+1.96%)
Apr 05, 2024 1.040 1.040 1.010 1.020 36,948 -0.03(-2.86%)
Apr 04, 2024 1.010 1.057 1.010 1.050 29,863 +0.02(+1.93%)
Apr 03, 2024 1.030 1.050 1.000 1.030 25,850 +0.00(+0.01%)
Apr 02, 2024 1.010 1.030 1.010 1.030 27,220 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.