NasdaqCM - Delayed Quote • USD
Organovo Holdings, Inc. (ONVO)
At close: 4:00 PM EDT
After hours: 5:47 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 124,516 |
| Apr 22, 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 297,900 |
| Apr 19, 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 275,200 |
| Apr 18, 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1500 | 1.1500 | 579,000 |
| Apr 17, 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 550,900 |
| Apr 16, 2024 | 1.2800 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,941,500 |
| Apr 15, 2024 | 1.6600 | 1.7400 | 1.2000 | 1.3500 | 1.3500 | 53,785,500 |
| Apr 12, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 52,700 |
| Apr 11, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 11,100 |
| Apr 10, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 13,500 |
| Apr 9, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,200 |
| Apr 8, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
| Apr 5, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
| Apr 4, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 29,900 |
| Apr 3, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 25,800 |
| Apr 2, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,200 |
| Apr 1, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 26,300 |
| Mar 28, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
| Mar 27, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 66,000 |
| Mar 26, 2024 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 160,400 |
| Mar 25, 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 858,400 |
| Mar 22, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
| Mar 21, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 44,800 |
| Mar 20, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 95,800 |
| Mar 19, 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 97,600 |
| Mar 18, 2024 | 1.0800 | 1.2400 | 1.0500 | 1.1100 | 1.1100 | 854,600 |
| Mar 15, 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 235,900 |
| Mar 14, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
| Mar 13, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,000 |
| Mar 12, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 20,100 |
| Mar 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
| Mar 8, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 69,300 |
| Mar 7, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 32,400 |
| Mar 6, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 60,600 |
| Mar 5, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 47,400 |
| Mar 4, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 31,100 |
| Mar 1, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 33,900 |
| Feb 29, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 52,000 |
| Feb 28, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
| Feb 27, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,000 |
| Feb 26, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 57,400 |
| Feb 23, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 45,600 |
| Feb 22, 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 266,100 |
| Feb 21, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
| Feb 20, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,600 |
| Feb 16, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 34,100 |
| Feb 15, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
| Feb 14, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 61,800 |
| Feb 13, 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 242,900 |
| Feb 12, 2024 | 0.9100 | 1.1700 | 0.9100 | 1.1200 | 1.1200 | 1,094,600 |
| Feb 9, 2024 | 1.0400 | 1.0400 | 0.8900 | 0.9000 | 0.9000 | 83,300 |
| Feb 8, 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 40,600 |
| Feb 7, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 104,500 |
| Feb 6, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 25,500 |
| Feb 5, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,600 |
| Feb 2, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 45,100 |
| Feb 1, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
| Jan 31, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
| Jan 30, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 26,800 |
| Jan 29, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 47,500 |
| Jan 26, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 34,400 |
| Jan 25, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 143,200 |
| Jan 24, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 36,600 |
| Jan 23, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,300 |
| Jan 22, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,600 |
| Jan 19, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
| Jan 18, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 106,500 |
| Jan 17, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,900 |
| Jan 16, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,200 |
| Jan 12, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 38,000 |
| Jan 11, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 105,400 |
| Jan 10, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 100,500 |
| Jan 9, 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 399,400 |
| Jan 8, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 53,700 |
| Jan 5, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 63,000 |
| Jan 4, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 175,100 |
| Jan 3, 2024 | 1.1200 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 569,500 |
| Jan 2, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,900 |
| Dec 29, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 102,600 |
| Dec 28, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 96,300 |
| Dec 27, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 104,700 |
| Dec 26, 2023 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 148,500 |
| Dec 22, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 79,900 |
| Dec 21, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 122,300 |
| Dec 20, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 228,400 |
| Dec 19, 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 257,800 |
| Dec 18, 2023 | 1.2500 | 1.3900 | 1.1700 | 1.1900 | 1.1900 | 1,454,100 |
| Dec 15, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 100,200 |
| Dec 14, 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 157,500 |
| Dec 13, 2023 | 1.2000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 528,600 |
| Dec 12, 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 99,500 |
| Dec 11, 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 140,700 |
| Dec 8, 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 296,300 |
| Dec 7, 2023 | 1.1900 | 1.3400 | 1.1500 | 1.2100 | 1.2100 | 1,255,400 |
| Dec 6, 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 253,500 |
| Dec 5, 2023 | 1.2100 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 245,500 |
| Dec 4, 2023 | 1.2500 | 1.2600 | 1.1400 | 1.2000 | 1.2000 | 205,800 |
| Dec 1, 2023 | 1.1500 | 1.3900 | 1.1300 | 1.2500 | 1.2500 | 756,800 |
| Nov 30, 2023 | 1.1900 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 64,900 |
| Nov 29, 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 30,000 |
| Nov 28, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 28,000 |
| Nov 27, 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 58,100 |
| Nov 24, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 35,900 |
| Nov 22, 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 119,800 |
| Nov 21, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 57,800 |
| Nov 20, 2023 | 1.3500 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 188,000 |
| Nov 17, 2023 | 1.4500 | 1.6500 | 1.3600 | 1.3900 | 1.3900 | 1,057,100 |
| Nov 16, 2023 | 1.5100 | 1.5100 | 1.3300 | 1.3700 | 1.3700 | 127,100 |
| Nov 15, 2023 | 1.5100 | 1.6800 | 1.4800 | 1.5200 | 1.5200 | 592,300 |
| Nov 14, 2023 | 1.5100 | 1.6200 | 1.4000 | 1.4800 | 1.4800 | 365,000 |
| Nov 13, 2023 | 1.3500 | 1.4400 | 1.2600 | 1.4300 | 1.4300 | 107,500 |
| Nov 10, 2023 | 1.4300 | 1.5300 | 1.3100 | 1.3500 | 1.3500 | 77,500 |
| Nov 9, 2023 | 1.7500 | 1.7700 | 1.4300 | 1.4600 | 1.4600 | 86,400 |
| Nov 8, 2023 | 1.8800 | 1.9000 | 1.5000 | 1.7400 | 1.7400 | 275,200 |
| Nov 7, 2023 | 1.3900 | 2.0500 | 1.3900 | 1.8400 | 1.8400 | 1,576,900 |
| Nov 6, 2023 | 1.7100 | 1.7500 | 1.3700 | 1.4200 | 1.4200 | 205,900 |
| Nov 3, 2023 | 1.4200 | 1.7100 | 1.4000 | 1.7000 | 1.7000 | 237,100 |
| Nov 2, 2023 | 1.2800 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 163,600 |
| Nov 1, 2023 | 1.1000 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 149,000 |
| Oct 31, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 15,800 |
| Oct 30, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
| Oct 27, 2023 | 1.1100 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 10,800 |
| Oct 26, 2023 | 1.1300 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 21,400 |
| Oct 25, 2023 | 1.1600 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 30,100 |
| Oct 24, 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 19,000 |
| Oct 23, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 20,700 |
| Oct 20, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 14,500 |
| Oct 19, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 21,400 |
| Oct 18, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 11,300 |
| Oct 17, 2023 | 1.2500 | 1.4300 | 1.2500 | 1.2800 | 1.2800 | 98,100 |
| Oct 16, 2023 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 22,300 |
| Oct 13, 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 23,000 |
| Oct 12, 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 13,100 |
| Oct 11, 2023 | 1.2200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 7,800 |
| Oct 10, 2023 | 1.2000 | 1.3900 | 1.1700 | 1.2200 | 1.2200 | 70,700 |
| Oct 9, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 11,200 |
| Oct 6, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 4,700 |
| Oct 5, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 11,200 |
| Oct 4, 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 15,200 |
| Oct 3, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 7,700 |
| Oct 2, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 18,100 |
| Sep 29, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 20,200 |
| Sep 28, 2023 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 14,200 |
| Sep 27, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 19,500 |
| Sep 26, 2023 | 1.3700 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 12,500 |
| Sep 25, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 58,100 |
| Sep 22, 2023 | 1.4800 | 1.4800 | 1.2900 | 1.3300 | 1.3300 | 47,200 |
| Sep 21, 2023 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 45,800 |
| Sep 20, 2023 | 1.4900 | 1.6400 | 1.4300 | 1.5000 | 1.5000 | 142,000 |
| Sep 19, 2023 | 1.3200 | 1.6300 | 1.2600 | 1.4800 | 1.4800 | 292,600 |
| Sep 18, 2023 | 1.3400 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 46,300 |
| Sep 15, 2023 | 1.2400 | 1.3800 | 1.2400 | 1.3300 | 1.3300 | 102,000 |
| Sep 14, 2023 | 1.1200 | 1.2900 | 1.1200 | 1.2600 | 1.2600 | 170,300 |
| Sep 13, 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 10,200 |
| Sep 12, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 12,300 |
| Sep 11, 2023 | 1.1000 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 85,000 |
| Sep 8, 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 10,500 |
| Sep 7, 2023 | 1.1100 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 47,300 |
| Sep 6, 2023 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 10,900 |
| Sep 5, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 71,100 |
| Sep 1, 2023 | 1.2000 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 27,100 |
| Aug 31, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 11,700 |
| Aug 30, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 28,900 |
| Aug 29, 2023 | 1.1600 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 26,200 |
| Aug 28, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 51,800 |
| Aug 25, 2023 | 1.3300 | 1.3700 | 1.1500 | 1.1600 | 1.1600 | 145,300 |
| Aug 24, 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 7,300 |
| Aug 23, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 38,600 |
| Aug 22, 2023 | 1.3500 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 19,200 |
| Aug 21, 2023 | 1.3500 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 50,100 |
| Aug 18, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 51,200 |
| Aug 17, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 17,100 |
| Aug 16, 2023 | 1.5200 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 35,800 |
| Aug 15, 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 15,900 |
| Aug 14, 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 8,200 |
| Aug 11, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 10,800 |
| Aug 10, 2023 | 1.5600 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 19,000 |
| Aug 9, 2023 | 1.5500 | 1.6600 | 1.5500 | 1.5900 | 1.5900 | 17,600 |
| Aug 8, 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 21,500 |
| Aug 7, 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 19,600 |
| Aug 4, 2023 | 1.5700 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 15,900 |
| Aug 3, 2023 | 1.6200 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 31,700 |
| Aug 2, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 15,600 |
| Aug 1, 2023 | 1.6500 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 26,800 |
| Jul 31, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 33,800 |
| Jul 28, 2023 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 10,300 |
| Jul 27, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 18,400 |
| Jul 26, 2023 | 1.7500 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 48,900 |
| Jul 25, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 26,100 |
| Jul 24, 2023 | 1.8700 | 1.8900 | 1.7400 | 1.7500 | 1.7500 | 49,400 |
| Jul 21, 2023 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 18,000 |
| Jul 20, 2023 | 1.7600 | 1.9600 | 1.7600 | 1.9000 | 1.9000 | 108,000 |
| Jul 19, 2023 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 15,100 |
| Jul 18, 2023 | 1.7100 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 19,100 |
| Jul 17, 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 19,400 |
| Jul 14, 2023 | 1.8000 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 13,700 |
| Jul 13, 2023 | 1.7800 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 25,100 |
| Jul 12, 2023 | 1.8200 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 22,200 |
| Jul 11, 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 21,500 |
| Jul 10, 2023 | 1.7300 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 19,900 |
| Jul 7, 2023 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 18,000 |
| Jul 6, 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 10,600 |
| Jul 5, 2023 | 1.6700 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 18,800 |
| Jul 3, 2023 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 19,100 |
| Jun 30, 2023 | 1.6900 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 24,900 |
| Jun 29, 2023 | 1.6700 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 19,100 |
| Jun 28, 2023 | 1.6100 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 16,300 |
| Jun 27, 2023 | 1.7100 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 18,500 |
| Jun 26, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 16,300 |
| Jun 23, 2023 | 1.7300 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 9,300 |
| Jun 22, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 15,800 |
| Jun 21, 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 13,000 |
| Jun 20, 2023 | 1.8100 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 38,400 |
| Jun 16, 2023 | 1.8100 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 17,300 |
| Jun 15, 2023 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 26,500 |
| Jun 14, 2023 | 1.9000 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 36,200 |
| Jun 13, 2023 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 15,700 |
| Jun 12, 2023 | 1.8200 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 19,200 |
| Jun 9, 2023 | 1.6900 | 1.8200 | 1.6900 | 1.7400 | 1.7400 | 28,600 |
| Jun 8, 2023 | 1.7100 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 43,800 |
| Jun 7, 2023 | 1.6300 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 18,000 |
| Jun 6, 2023 | 1.6500 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 19,700 |
| Jun 5, 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 19,300 |
| Jun 2, 2023 | 1.6400 | 1.7700 | 1.6400 | 1.7200 | 1.7200 | 28,000 |
| Jun 1, 2023 | 1.7100 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 34,400 |
| May 31, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 29,600 |
| May 30, 2023 | 1.8500 | 1.9300 | 1.7200 | 1.7200 | 1.7200 | 57,300 |
| May 26, 2023 | 1.8300 | 1.9400 | 1.8000 | 1.9200 | 1.9200 | 75,700 |
| May 25, 2023 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 36,700 |
| May 24, 2023 | 1.8000 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 6,300 |
| May 23, 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 21,600 |
| May 22, 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 7,800 |
| May 19, 2023 | 1.8000 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 15,300 |
| May 18, 2023 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 16,800 |
| May 17, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 11,500 |
| May 16, 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 19,600 |
| May 15, 2023 | 1.8300 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 12,000 |
| May 12, 2023 | 1.8300 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 9,700 |
| May 11, 2023 | 1.9600 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 17,000 |
| May 10, 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 12,600 |
| May 9, 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 9,800 |
| May 8, 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 15,200 |
| May 5, 2023 | 1.9700 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 16,000 |
| May 4, 2023 | 1.8800 | 1.9600 | 1.8100 | 1.9600 | 1.9600 | 18,600 |
| May 3, 2023 | 1.9500 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 9,000 |
| May 2, 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 12,500 |
| May 1, 2023 | 1.9500 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 10,100 |
| Apr 28, 2023 | 1.7900 | 1.9700 | 1.7900 | 1.9500 | 1.9500 | 23,800 |
| Apr 27, 2023 | 1.7600 | 1.8600 | 1.7500 | 1.8300 | 1.8300 | 30,200 |
| Apr 26, 2023 | 1.8000 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 32,700 |
| Apr 25, 2023 | 1.9700 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 21,300 |
| Apr 24, 2023 | 2.0000 | 2.0500 | 1.8800 | 1.8800 | 1.8800 | 45,700 |
Related Tickers
SNGX Soligenix, Inc.
0.4000
-1.43%
LGVN Longeveron Inc.
1.8200
-2.67%
NKGN NKGen Biotech, Inc.
1.8500
+25.85%
BRTX BioRestorative Therapies, Inc.
1.3400
-2.19%
PXMD PaxMedica, Inc.
0.7160
-4.83%
PALI Palisade Bio, Inc.
5.92
+20.08%
MLEC Moolec Science SA
1.7300
-29.96%
ADIL Adial Pharmaceuticals, Inc.
1.7000
-10.53%
ALLR Allarity Therapeutics, Inc.
1.4200
0.00%
BPTH Bio-Path Holdings, Inc.
2.6850
-8.05%