Organovo Holdings, Inc. (ONVO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:29PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 81,390 |
| 01 may 2024 | 0.9800 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 385,700 |
| 30 abr 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 74,700 |
| 29 abr 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 111,800 |
| 26 abr 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 139,300 |
| 25 abr 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 72,900 |
| 24 abr 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 117,000 |
| 23 abr 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 127,100 |
| 22 abr 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 297,900 |
| 19 abr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 275,200 |
| 18 abr 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1500 | 1.1500 | 579,000 |
| 17 abr 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 550,900 |
| 16 abr 2024 | 1.2800 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,941,500 |
| 15 abr 2024 | 1.6600 | 1.7400 | 1.2000 | 1.3500 | 1.3500 | 53,785,500 |
| 12 abr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 52,700 |
| 11 abr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 11,100 |
| 10 abr 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 13,500 |
| 09 abr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,200 |
| 08 abr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
| 05 abr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
| 04 abr 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 29,900 |
| 03 abr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 25,800 |
| 02 abr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,200 |
| 01 abr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 26,300 |
| 28 mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
| 27 mar 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 66,000 |
| 26 mar 2024 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 160,400 |
| 25 mar 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 858,400 |
| 22 mar 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
| 21 mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 44,800 |
| 20 mar 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 95,800 |
| 19 mar 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 97,600 |
| 18 mar 2024 | 1.0800 | 1.2400 | 1.0500 | 1.1100 | 1.1100 | 854,600 |
| 15 mar 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 235,900 |
| 14 mar 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
| 13 mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,000 |
| 12 mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 20,100 |
| 11 mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
| 08 mar 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 69,300 |
| 07 mar 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 32,400 |
| 06 mar 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 60,600 |
| 05 mar 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 47,400 |
| 04 mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 31,100 |
| 01 mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 33,900 |
| 29 feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 52,000 |
| 28 feb 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
| 27 feb 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,000 |
| 26 feb 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 57,400 |
| 23 feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 45,600 |
| 22 feb 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 266,100 |
| 21 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
| 20 feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,600 |
| 16 feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 34,100 |
| 15 feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
| 14 feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 61,800 |
| 13 feb 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 242,900 |
| 12 feb 2024 | 0.9100 | 1.1700 | 0.9100 | 1.1200 | 1.1200 | 1,094,600 |
| 09 feb 2024 | 1.0400 | 1.0400 | 0.8900 | 0.9000 | 0.9000 | 83,300 |
| 08 feb 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 40,600 |
| 07 feb 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 104,500 |
| 06 feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 25,500 |
| 05 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,600 |
| 02 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 45,100 |
| 01 feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
| 31 ene 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
| 30 ene 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 26,800 |
| 29 ene 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 47,500 |
| 26 ene 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 34,400 |
| 25 ene 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 143,200 |
| 24 ene 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 36,600 |
| 23 ene 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,300 |
| 22 ene 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,600 |
| 19 ene 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
| 18 ene 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 106,500 |
| 17 ene 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,900 |
| 16 ene 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,200 |
| 12 ene 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 38,000 |
| 11 ene 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 105,400 |
| 10 ene 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 100,500 |
| 09 ene 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 399,400 |
| 08 ene 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 53,700 |
| 05 ene 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 63,000 |
| 04 ene 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 175,100 |
| 03 ene 2024 | 1.1200 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 569,500 |
| 02 ene 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,900 |
| 29 dic 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 102,600 |
| 28 dic 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 96,300 |
| 27 dic 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 104,700 |
| 26 dic 2023 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 148,500 |
| 22 dic 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 79,900 |
| 21 dic 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 122,300 |
| 20 dic 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 228,400 |
| 19 dic 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 257,800 |
| 18 dic 2023 | 1.2500 | 1.3900 | 1.1700 | 1.1900 | 1.1900 | 1,454,100 |
| 15 dic 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 100,200 |
| 14 dic 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 157,500 |
| 13 dic 2023 | 1.2000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 528,600 |
| 12 dic 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 99,500 |
| 11 dic 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 140,700 |
| 08 dic 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 296,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.