Organovo Holdings, Inc. (4OR1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 27 June 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 26 June 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 25 June 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
| 24 June 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 21 June 2024 | 0.7440 | 0.7610 | 0.7440 | 0.7610 | 0.7610 | 15 |
| 20 June 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 19 June 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 18 June 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
| 17 June 2024 | 0.8080 | 0.8200 | 0.8080 | 0.8200 | 0.8200 | 75 |
| 14 June 2024 | 0.8410 | 0.8700 | 0.8410 | 0.8700 | 0.8700 | 40 |
| 13 June 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 50 |
| 12 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,005 |
| 11 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 10 June 2024 | 0.8800 | 0.9080 | 0.8800 | 0.9080 | 0.9080 | - |
| 07 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 06 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 04 June 2024 | 0.9140 | 0.9140 | 0.8820 | 0.8820 | 0.8820 | - |
| 03 June 2024 | 0.8800 | 0.9840 | 0.8800 | 0.9840 | 0.9840 | 250 |
| 31 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 30 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 29 May 2024 | 0.8810 | 0.9400 | 0.8810 | 0.9400 | 0.9400 | 100 |
| 28 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 27 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 90 |
| 24 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 23 May 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 22 May 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 21 May 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 20 May 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
| 17 May 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| 16 May 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 15 May 2024 | 0.8760 | 1.0300 | 0.8760 | 1.0300 | 1.0300 | 1,001 |
| 14 May 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 13 May 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
| 10 May 2024 | 0.8780 | 0.8780 | 0.8690 | 0.8690 | 0.8690 | - |
| 09 May 2024 | 0.7920 | 0.8170 | 0.7500 | 0.7500 | 0.7500 | 610 |
| 08 May 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 07 May 2024 | 0.8440 | 0.9000 | 0.8440 | 0.9000 | 0.9000 | 600 |
| 06 May 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| 03 May 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
| 02 May 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
| 30 Apr 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 900 |
| 29 Apr 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 26 Apr 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 25 Apr 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
| 24 Apr 2024 | 0.8960 | 0.9150 | 0.8960 | 0.9150 | 0.9150 | 49 |
| 23 Apr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 22 Apr 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 19 Apr 2024 | 1.0360 | 1.0360 | 1.0100 | 1.0100 | 1.0100 | - |
| 18 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 17 Apr 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| 16 Apr 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 15 Apr 2024 | 0.8350 | 1.4900 | 0.8350 | 1.4900 | 1.4900 | 1,300 |
| 12 Apr 2024 | 0.9250 | 0.9250 | 0.9140 | 0.9140 | 0.9140 | - |
| 11 Apr 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 10 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 09 Apr 2024 | 0.9110 | 0.9270 | 0.9110 | 0.9270 | 0.9270 | - |
| 08 Apr 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 05 Apr 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 04 Apr 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 03 Apr 2024 | 0.9140 | 0.9160 | 0.9140 | 0.9160 | 0.9160 | - |
| 02 Apr 2024 | 0.9230 | 0.9230 | 0.9180 | 0.9180 | 0.9180 | - |
| 28 Mar 2024 | 0.9070 | 0.9340 | 0.9070 | 0.9340 | 0.9340 | - |
| 27 Mar 2024 | 0.9280 | 0.9280 | 0.9270 | 0.9270 | 0.9270 | - |
| 26 Mar 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 25 Mar 2024 | 0.9080 | 0.9100 | 0.9080 | 0.9100 | 0.9100 | 45 |
| 22 Mar 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 21 Mar 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 20 Mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 19 Mar 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 18 Mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 15 Mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 14 Mar 2024 | 0.8880 | 0.8960 | 0.8880 | 0.8960 | 0.8960 | 215 |
| 13 Mar 2024 | 0.8890 | 0.9030 | 0.8890 | 0.9030 | 0.9030 | 50 |
| 12 Mar 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
| 11 Mar 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 08 Mar 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 07 Mar 2024 | 0.8950 | 0.9070 | 0.8940 | 0.9070 | 0.9070 | 119 |
| 06 Mar 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 05 Mar 2024 | 0.9070 | 0.9070 | 0.8930 | 0.8930 | 0.8930 | - |
| 04 Mar 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
| 01 Mar 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 29 Feb 2024 | 0.8920 | 0.9000 | 0.8890 | 0.9000 | 0.9000 | 10,170 |
| 28 Feb 2024 | 0.8650 | 0.8650 | 0.8640 | 0.8640 | 0.8640 | 150 |
| 27 Feb 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
| 26 Feb 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 23 Feb 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 22 Feb 2024 | 0.8850 | 0.9420 | 0.8850 | 0.9420 | 0.9420 | 1,000 |
| 21 Feb 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 20 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 19 Feb 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 16 Feb 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| 15 Feb 2024 | 0.9500 | 0.9500 | 0.9280 | 0.9280 | 0.9280 | - |
| 14 Feb 2024 | 0.9020 | 0.9040 | 0.9020 | 0.9040 | 0.9040 | - |
| 13 Feb 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 12 Feb 2024 | 0.7940 | 1.0500 | 0.7940 | 1.0500 | 1.0500 | 600 |
| 09 Feb 2024 | 0.9000 | 0.9000 | 0.8810 | 0.8810 | 0.8810 | 1,750 |
| 08 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 07 Feb 2024 | 0.9220 | 0.9250 | 0.9220 | 0.9250 | 0.9250 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.