Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organovo Holdings (NQ: ONVO )

0.5041 +0.0309 (+6.53%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.5200 0.5400 0.4732 0.4732 196,566 -0.04(-7.03%)
Sep 30, 2024 0.4700 0.5200 0.4700 0.5090 50,865 +0.04(+9.27%)
Sep 27, 2024 0.4400 0.4810 0.4400 0.4658 68,758 +0.03(+6.18%)
Sep 26, 2024 0.4600 0.4600 0.4300 0.4387 56,409 -0.00(-0.86%)
Sep 25, 2024 0.4610 0.4699 0.4400 0.4425 80,678 -0.04(-7.72%)
Sep 24, 2024 0.4600 0.4850 0.4500 0.4795 48,563 +0.01(+2.54%)
Sep 23, 2024 0.4800 0.4790 0.4400 0.4676 156,208 -0.03(-5.80%)
Sep 20, 2024 0.5100 0.5100 0.4704 0.4964 90,477 -0.01(-2.09%)
Sep 19, 2024 0.5300 0.5390 0.4850 0.5070 92,778 -0.01(-2.50%)
Sep 18, 2024 0.5334 0.5400 0.5003 0.5200 112,866 -0.00(-0.19%)
Sep 17, 2024 0.5371 0.5371 0.5200 0.5210 47,558 +0.00(+0.19%)
Sep 16, 2024 0.5249 0.5680 0.5200 0.5200 36,183 -0.02(-4.06%)
Sep 13, 2024 0.5400 0.5440 0.5200 0.5420 51,321 +0.01(+1.88%)
Sep 12, 2024 0.5385 0.5470 0.5300 0.5320 30,554 -0.02(-3.20%)
Sep 11, 2024 0.5250 0.5580 0.5200 0.5496 37,507 +0.03(+5.69%)
Sep 10, 2024 0.5210 0.5680 0.5200 0.5200 34,627 -0.03(-5.11%)
Sep 09, 2024 0.5600 0.5680 0.5200 0.5480 42,560 +0.01(+1.11%)
Sep 06, 2024 0.5400 0.5500 0.5206 0.5420 34,672 -0.02(-4.07%)
Sep 05, 2024 0.5500 0.5713 0.5300 0.5650 40,257 +0.01(+2.36%)
Sep 04, 2024 0.5950 0.5950 0.5300 0.5520 29,807 -0.01(-1.80%)
Sep 03, 2024 0.6080 0.6080 0.5621 0.5621 61,200 -0.02(-3.09%)
Aug 30, 2024 0.6000 0.6000 0.5720 0.5800 20,896 -0.02(-3.54%)
Aug 29, 2024 0.6100 0.6100 0.5800 0.6013 45,778 -0.00(-0.48%)
Aug 28, 2024 0.6200 0.6200 0.5800 0.6042 45,865 -0.01(-2.25%)
Aug 27, 2024 0.6300 0.6300 0.5900 0.6181 19,430 -0.01(-1.10%)
Aug 26, 2024 0.6200 0.6300 0.6035 0.6250 51,652 +0.01(+1.00%)
Aug 23, 2024 0.5998 0.6198 0.5800 0.6188 53,753 +0.05(+8.37%)
Aug 22, 2024 0.5800 0.5979 0.5700 0.5710 31,271 -0.00(-0.70%)
Aug 21, 2024 0.6000 0.5998 0.5700 0.5750 68,179 +0.01(+0.88%)
Aug 20, 2024 0.6010 0.6010 0.5655 0.5700 39,655 -0.01(-2.45%)
Aug 19, 2024 0.5718 0.6100 0.5702 0.5843 129,097 +0.02(+3.32%)
Aug 16, 2024 0.5973 0.6000 0.5501 0.5655 45,031 +0.01(+1.34%)
Aug 15, 2024 0.5620 0.5965 0.5500 0.5580 23,338 -0.00(-0.71%)
Aug 14, 2024 0.5700 0.6000 0.5501 0.5620 38,851 +0.01(+2.16%)
Aug 13, 2024 0.5800 0.5945 0.5320 0.5501 37,842 -0.04(-7.55%)
Aug 12, 2024 0.5500 0.6000 0.5300 0.5950 126,294 +0.05(+8.58%)
Aug 09, 2024 0.5400 0.5700 0.5206 0.5480 38,124 +0.01(+2.03%)
Aug 08, 2024 0.5317 0.5780 0.5264 0.5371 22,041 -0.01(-1.92%)
Aug 07, 2024 0.5430 0.5800 0.5300 0.5476 59,349 +0.01(+1.44%)
Aug 06, 2024 0.5400 0.5500 0.5200 0.5398 28,886 +0.00(+0.56%)
Aug 05, 2024 0.5020 0.5382 0.5000 0.5368 60,560 -0.01(-1.86%)
Aug 02, 2024 0.5625 0.5799 0.5300 0.5470 118,424 -0.03(-5.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.