Organovo Holdings Inc (4OR1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
| 27 June 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| 26 June 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 25 June 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
| 24 June 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 21 June 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 20 June 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 19 June 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 18 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 17 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 14 June 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
| 13 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 12 June 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
| 11 June 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
| 10 June 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
| 07 June 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 06 June 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
| 05 June 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 04 June 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 03 June 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| 31 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 30 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 29 May 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 28 May 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 27 May 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
| 24 May 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 23 May 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| 22 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 21 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 20 May 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
| 17 May 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 16 May 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
| 15 May 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 14 May 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
| 13 May 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 10 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 09 May 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
| 08 May 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 07 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 06 May 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 03 May 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 02 May 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
| 30 Apr 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 29 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 26 Apr 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 25 Apr 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 24 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 23 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 22 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 19 Apr 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 18 Apr 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 17 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 16 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 15 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 Apr 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 11 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 10 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 09 Apr 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 08 Apr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 05 Apr 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 04 Apr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
| 03 Apr 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 02 Apr 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 28 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 27 Mar 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 26 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 25 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 Mar 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
| 21 Mar 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 20 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 19 Mar 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 18 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 15 Mar 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 14 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 13 Mar 2024 | 0.9110 | 0.9120 | 0.9110 | 0.9120 | 0.9120 | 125 |
| 12 Mar 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 11 Mar 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | - |
| 08 Mar 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 07 Mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 06 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 05 Mar 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 04 Mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 01 Mar 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 29 Feb 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 28 Feb 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
| 27 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 26 Feb 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 23 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 Feb 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 21 Feb 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
| 20 Feb 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 19 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 16 Feb 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 15 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 14 Feb 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 13 Feb 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 12 Feb 2024 | 0.8220 | 1.0040 | 0.8220 | 1.0040 | 1.0040 | 5 |
| 09 Feb 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 08 Feb 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| 07 Feb 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| *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.