Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Organovo Holdings Inc | ONVO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.71 | -6.23% | 10.68 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.844 | 9.34 | 11.844 | 10.68 | 11.39 |
ONVO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.48 | 14.09 | 9.34 | 12.44 | 412,362 | -2.80 | -20.77% |
| 1 Month | 14.52 | 23.92 | 9.34 | 15.22 | 606,018 | -3.84 | -26.45% |
| 3 Months | 7.66 | 23.92 | 7.03 | 14.21 | 455,886 | 3.02 | 39.43% |
| 6 Months | 6.76 | 23.92 | 6.018 | 12.88 | 276,833 | 3.92 | 57.99% |
| 1 Year | 0.3246 | 23.92 | 0.1933 | 2.88 | 752,813 | 10.36 | 3,190.2% |
| 3 Years | 1.11 | 23.92 | 0.1933 | 1.47 | 839,202 | 9.57 | 862.16% |
| 5 Years | 2.42 | 23.92 | 0.1933 | 2.01 | 925,718 | 8.26 | 341.32% |
ONVO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 10.68 | -0.71 | -6.23% | 11.844 | 11.844 | 9.34 | 351,507 |
| Mar 04 2021 | 11.39 | -0.30 | -2.57% | 11.34 | 11.8269 | 10.20 | 385,186 |
| Mar 03 2021 | 11.69 | -1.11 | -8.67% | 12.80 | 13.19 | 11.45 | 388,106 |
| Mar 02 2021 | 12.80 | -0.52 | -3.9% | 14.09 | 14.09 | 12.76 | 313,998 |
| Mar 01 2021 | 13.32 | 0.57 | 4.47% | 13.33 | 13.99 | 12.91 | 489,845 |
| Feb 26 2021 | 12.75 | -0.03 | -0.23% | 13.48 | 13.76 | 12.30 | 484,673 |
| Feb 25 2021 | 12.78 | -1.07 | -7.73% | 15.50 | 15.50 | 12.70 | 910,376 |
| Feb 24 2021 | 13.85 | 2.55 | 22.57% | 12.2215 | 14.20 | 11.69 | 1,155,794 |
| Feb 23 2021 | 11.30 | -1.61 | -12.47% | 12.42 | 12.43 | 11.0301 | 708,288 |
| Feb 22 2021 | 12.91 | -1.31 | -9.21% | 14.00 | 14.19 | 12.85 | 586,360 |
| Feb 19 2021 | 14.22 | -0.25 | -1.73% | 14.65 | 15.70 | 14.06 | 579,707 |
| Feb 18 2021 | 14.47 | -2.59 | -15.18% | 17.00 | 17.10 | 14.10 | 707,328 |
| Feb 17 2021 | 17.06 | -0.11 | -0.64% | 18.15 | 18.29 | 16.52 | 823,174 |
| Feb 16 2021 | 17.17 | -2.22 | -11.45% | 20.32 | 20.4357 | 16.98 | 587,521 |
| Feb 12 2021 | 19.39 | -2.31 | -10.65% | 21.02 | 21.50 | 19.16 | 401,008 |
| Feb 11 2021 | 21.70 | 3.37 | 18.39% | 18.38 | 23.92 | 18.38 | 810,656 |
| Feb 10 2021 | 18.33 | 1.36 | 8.01% | 17.98 | 19.00 | 17.21 | 383,446 |
| Feb 09 2021 | 16.97 | -1.47 | -7.97% | 20.22 | 20.48 | 16.45 | 680,160 |
| Feb 08 2021 | 18.44 | 3.51 | 23.51% | 15.74 | 19.00 | 15.60 | 907,456 |
