Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Organovo Holdings, Inc. - Common Stock (NQ:ONVO)

2.140 -0.090 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 2.200 2.440 2.050 2.140 444,765 -0.09(-4.04%)
Apr 01, 2025 2.240 2.280 2.130 2.230 43,695 -0.01(-0.45%)
Mar 31, 2025 2.410 2.420 2.210 2.240 37,174 -0.17(-7.05%)
Mar 28, 2025 2.260 2.490 2.250 2.410 72,517 +0.04(+1.69%)
Mar 27, 2025 2.670 2.700 2.140 2.370 227,387 -0.37(-13.50%)
Mar 26, 2025 3.120 3.120 2.630 2.740 139,655 -0.10(-3.52%)
Mar 25, 2025 3.070 3.070 2.754 2.840 141,151 -0.15(-5.02%)
Mar 24, 2025 3.160 3.180 2.910 2.990 151,682 -0.15(-4.78%)
Mar 21, 2025 3.700 4.150 3.060 3.140 505,384 -0.53(-14.54%)
Mar 20, 2025 3.240 3.720 3.120 3.674 129,687 +0.41(+12.49%)
Mar 19, 2025 3.895 3.996 3.037 3.266 321,158 -1.58(-32.61%)
Mar 18, 2025 4.980 5.084 4.826 4.847 29,824 -0.26(-5.10%)
Mar 17, 2025 5.040 5.159 4.937 5.107 30,628 +0.02(+0.38%)
Mar 14, 2025 5.111 5.285 4.890 5.088 37,574 +0.26(+5.42%)
Mar 13, 2025 4.800 5.160 4.819 4.826 29,586 -0.35(-6.68%)
Mar 12, 2025 5.040 5.520 4.944 5.172 69,439 +0.03(+0.58%)
Mar 11, 2025 4.920 5.280 4.699 5.142 52,684 +0.22(+4.51%)
Mar 10, 2025 5.399 5.630 4.824 4.920 50,926 -0.49(-9.01%)
Mar 07, 2025 5.640 5.756 5.035 5.407 142,991 -0.81(-13.05%)
Mar 06, 2025 6.720 6.840 6.061 6.218 106,495 -0.25(-3.81%)
Mar 05, 2025 7.200 7.283 6.240 6.464 68,349 -0.82(-11.25%)
Mar 04, 2025 8.160 8.758 6.913 7.284 115,053 -1.12(-13.30%)
Mar 03, 2025 7.080 8.760 6.360 8.401 208,417 +0.60(+7.71%)
Feb 28, 2025 7.585 9.000 6.900 7.800 329,904 +0.00(+0.00%)
Feb 27, 2025 10.56 10.56 7.788 7.800 554,079 -2.40(-23.53%)
Feb 26, 2025 17.28 18.60 9.900 10.20 4,202,045 -5.04(-33.07%)
Feb 25, 2025 15.00 21.96 11.28 15.24 31,793,074 +10.81(+244.17%)
Feb 24, 2025 4.440 4.440 4.200 4.428 9,567 +0.00(+0.00%)
Feb 21, 2025 4.548 4.620 4.332 4.428 11,516 -0.12(-2.61%)
Feb 20, 2025 4.560 4.795 4.320 4.547 9,522 +0.02(+0.50%)
Feb 19, 2025 4.680 4.740 4.320 4.524 9,497 -0.05(-1.05%)
Feb 18, 2025 4.656 4.728 4.333 4.572 9,524 -0.06(-1.30%)
Feb 14, 2025 4.560 4.800 4.339 4.632 11,186 +0.10(+2.12%)
Feb 13, 2025 4.320 4.559 4.320 4.536 8,450 +0.21(+4.74%)
Feb 12, 2025 4.200 4.439 4.080 4.331 6,325 +0.18(+4.22%)
Feb 11, 2025 4.164 4.164 4.033 4.156 2,584 -0.01(-0.20%)
Feb 10, 2025 4.308 4.320 3.960 4.164 12,283 -0.03(-0.80%)
Feb 07, 2025 4.020 4.199 4.020 4.198 5,428 +0.10(+2.34%)
Feb 06, 2025 4.100 4.318 4.020 4.102 6,049 -0.02(-0.47%)
Feb 05, 2025 4.020 4.126 3.972 4.121 4,285 +0.06(+1.39%)
Feb 04, 2025 4.200 4.200 3.840 4.064 7,975 -0.10(-2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.