Organovo More Historical Data - 4OR1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Organovo Holdings Inc (4OR1)
Organovo Holdings Inc (4OR1) Historical

4OR1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.551	-0.023	-4.01%	0.555	0.555	0.551	1,150
Jul 18 2024	0.574	0.048	9.13%	0.524	0.574	0.524	425
Jul 17 2024	0.526	-0.057	-9.78%	0.561	0.581	0.526	3,450
Jul 16 2024	0.583	-0.027	-4.43%	0.607	0.607	0.546	856
Jul 15 2024	0.61	-0.029	-4.54%	0.608	0.639	0.585	25,838
Jul 12 2024	0.639	-0.007	-1.08%	0.638	0.639	0.638	1,300
Jul 11 2024	0.646	-0.027	-4.01%	0.644	0.65	0.623	1,146
Jul 10 2024	0.673	-0.02	-2.89%	0.663	0.673	0.663	165
Jul 09 2024	0.693	0.002	0.29%	0.687	0.701	0.67	2,792
Jul 08 2024	0.691	0.001	0.14%	0.707	0.707	0.691	5,005
Jul 05 2024	0.69	-0.003	-0.43%	0.711	0.711	0.69	930
Jul 04 2024	0.693	-0.034	-4.68%	0.725	0.725	0.693	645
Jul 03 2024	0.727	0.029	4.15%	0.715	0.727	0.70	838
Jul 02 2024	0.698	0.00	0.00%	0.698	0.698	0.698	0.00
Jul 01 2024	0.698	-0.011	-1.55%	0.736	0.736	0.698	1,380
Jun 28 2024	0.709	0.007	1.00%	0.709	0.709	0.709	42
Jun 27 2024	0.702	0.009	1.30%	0.702	0.702	0.702	50
Jun 26 2024	0.693	-0.02	-2.81%	0.698	0.698	0.693	475
Jun 25 2024	0.713	-0.055	-7.16%	0.721	0.753	0.713	2,378
Jun 24 2024	0.768	0.022	2.95%	0.773	0.773	0.729	3,983
Jun 21 2024	0.746	-0.078	-9.47%	0.746	0.746	0.746	300
Jun 20 2024	0.824	0.00	0.00%	0.824	0.824	0.824	0.00
Jun 19 2024	0.824	-0.027	-3.17%	0.785	0.824	0.785	769
Jun 18 2024	0.851	0.013	1.55%	0.83	0.851	0.813	2,011
Jun 17 2024	0.838	-0.022	-2.56%	0.83	0.867	0.83	225
Jun 14 2024	0.86	0.025	2.99%	0.863	0.881	0.852	4,169
Jun 13 2024	0.835	-0.024	-2.79%	0.834	0.835	0.834	152
Jun 12 2024	0.859	-0.028	-3.16%	0.871	0.876	0.849	18,590
Jun 11 2024	0.887	0.007	0.80%	0.887	0.887	0.887	2
Jun 10 2024	0.88	0.00	0.00%	0.88	0.88	0.88	0.00
Jun 07 2024	0.88	-0.029	-3.19%	0.898	0.898	0.88	210
Jun 06 2024	0.909	-0.002	-0.22%	0.919	0.919	0.909	1,300
Jun 05 2024	0.911	0.018	2.02%	0.911	0.911	0.911	10
Jun 04 2024	0.893	-0.021	-2.30%	0.893	0.893	0.893	250
Jun 03 2024	0.914	-0.013	-1.40%	0.886	0.914	0.885	471
May 31 2024	0.927	0.005	0.54%	0.902	0.927	0.902	90
May 30 2024	0.922	-0.007	-0.75%	0.899	0.922	0.899	1,171
May 29 2024	0.929	0.046	5.21%	0.929	0.929	0.929	100
May 28 2024	0.883	-0.024	-2.65%	0.901	0.939	0.883	340
May 27 2024	0.907	0.00	0.00%	0.907	0.907	0.907	0.00
May 24 2024	0.907	-0.029	-3.10%	0.942	0.942	0.907	110
May 23 2024	0.936	0.002	0.21%	0.985	0.985	0.936	61
May 22 2024	0.934	-0.024	-2.51%	0.934	0.934	0.934	22
May 21 2024	0.958	-0.026	-2.64%	0.958	0.958	0.958	133
May 20 2024	0.984	0.04	4.24%	0.984	0.984	0.984	391
May 17 2024	0.944	-0.022	-2.28%	0.944	0.944	0.944	150
May 16 2024	0.966	0.009	0.94%	0.934	0.967	0.934	604
May 15 2024	0.957	0.069	7.77%	0.928	0.995	0.90	5,873
May 14 2024	0.888	0.008	0.91%	0.888	0.888	0.888	500
May 13 2024	0.88	0.014	1.62%	0.845	0.88	0.845	122
May 10 2024	0.866	0.036	4.34%	0.905	0.905	0.847	17,740
May 09 2024	0.83	-0.081	-8.89%	0.817	0.83	0.715	3,750
May 08 2024	0.911	0.082	9.89%	0.86	0.968	0.834	20,192
May 07 2024	0.829	-0.091	-9.89%	0.895	0.942	0.829	17,455
May 06 2024	0.92	-0.064	-6.50%	0.945	0.945	0.901	405
May 03 2024	0.984	0.104	11.82%	0.877	0.994	0.877	3,590
May 02 2024	0.88	-0.075	-7.85%	0.881	0.90	0.871	4,850
Apr 30 2024	0.955	0.021	2.25%	0.955	0.955	0.955	434
Apr 29 2024	0.934	-0.006	-0.64%	0.922	0.934	0.922	72
Apr 26 2024	0.94	0.034	3.75%	0.93	0.94	0.93	1,725
Apr 25 2024	0.906	-0.047	-4.93%	0.917	0.917	0.906	371
Apr 24 2024	0.953	0.008	0.85%	0.949	0.953	0.917	13,004
Apr 23 2024	0.945	-0.041	-4.16%	0.979	0.98	0.945	807
Apr 22 2024	0.986	-0.052	-5.01%	1.048	1.048	0.986	7,370
Apr 19 2024	1.038	0.00	0.00%	1.038	1.038	1.038	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions