FinData: Historical Data for AMEX, ONVO

Saturday, 27 April 2024

Organovo Holdings

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
05/08/16	4.600	4.710	4.450	4.550	2,302,000
04/08/16	4.460	4.480	4.240	4.330	1,119,000
03/08/16	4.250	4.400	4.250	4.400	1,163,500
02/08/16	4.440	4.440	4.120	4.250	1,723,400
01/08/16	4.400	4.500	4.310	4.370	1,293,100
29/07/16	4.300	4.360	4.240	4.280	750,600
28/07/16	4.340	4.400	4.210	4.290	1,571,200
27/07/16	4.190	4.350	4.160	4.330	1,400,900
26/07/16	4.050	4.280	4.050	4.200	860,900
25/07/16	4.070	4.140	4.000	4.070	663,100
22/07/16	4.050	4.140	4.010	4.060	450,400
21/07/16	4.220	4.340	4.020	4.020	1,597,400
20/07/16	3.900	4.240	3.900	4.200	2,359,500
19/07/16	3.880	3.980	3.830	3.860	721,300
18/07/16	3.900	3.950	3.820	3.920	416,500
15/07/16	3.820	3.900	3.800	3.880	534,100
14/07/16	3.880	3.900	3.750	3.800	684,100
13/07/16	3.930	3.950	3.750	3.800	1,176,500
12/07/16	4.050	4.060	3.810	3.850	1,593,200
11/07/16	4.150	4.200	3.960	3.990	1,735,900
08/07/16	3.960	4.000	3.750	3.880	1,549,700
07/07/16	3.970	4.150	3.800	3.940	1,582,300
06/07/16	4.050	4.350	3.930	3.970	3,048,200
05/07/16	3.890	4.090	3.760	4.050	1,901,000
01/07/16	3.740	3.900	3.680	3.810	1,613,900
30/06/16	3.600	3.740	3.560	3.720	1,101,500
29/06/16	3.430	3.730	3.330	3.640	2,131,200
28/06/16	3.250	3.440	3.170	3.360	1,212,900
27/06/16	3.360	3.410	3.060	3.100	953,400
24/06/16	3.250	3.450	3.210	3.350	1,332,800
23/06/16	3.300	3.450	3.250	3.450	1,061,600
22/06/16	3.260	3.350	3.180	3.210	716,400
21/06/16	3.240	3.260	3.130	3.260	640,600
20/06/16	3.190	3.250	3.130	3.240	545,200
17/06/16	3.200	3.250	3.110	3.120	722,800
16/06/16	3.100	3.230	3.070	3.180	753,300
15/06/16	3.070	3.180	3.000	3.140	843,200
14/06/16	2.940	3.070	2.900	3.030	577,200
13/06/16	3.150	3.190	2.890	2.890	970,500
10/06/16	3.100	3.250	3.020	3.100	1,833,600
09/06/16	3.000	3.030	2.860	2.860	513,800
08/06/16	3.060	3.070	2.940	3.000	412,900
07/06/16	2.970	3.120	2.900	3.010	874,900
06/06/16	2.820	2.990	2.800	2.950	538,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%