Stockscreener 앱 받기
0.7001
7.71%
0.0501
시간 외 거래:
.67
-0.0301
-4.30%
Organovo Holdings Inc 주식 (ONVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $0.73 | $0.53 | $0.20 | 2,491,138.0 | +7.71% |
| 2025-02-28 | $0.75 | $0.575 | $0.175 | 3,898,638.0 | +0.00% |
| 2025-02-27 | $0.88 | $0.649 | $0.231 | 6,474,416.0 | -23.53% |
| 2025-02-26 | $1.55 | $0.825 | $0.725 | 49,171,088.0 | -33.07% |
| 2025-02-25 | $1.83 | $0.94 | $0.89 | 377,636,405.0 | +244.17% |
| 2025-02-24 | $0.37 | $0.35 | $0.02 | 114,428.0 | +0.00% |
| 2025-02-21 | $0.385 | $0.361 | $0.024 | 138,151.0 | -2.61% |
| 2025-02-20 | $0.3996 | $0.36 | $0.0396 | 113,266.0 | +0.50% |
| 2025-02-19 | $0.395 | $0.36 | $0.035 | 113,967.0 | -1.05% |
| 2025-02-18 | $0.394 | $0.3611 | $0.0329 | 109,261.0 | -1.30% |
| 2025-02-14 | $0.40 | $0.3616 | $0.0384 | 133,793.0 | +2.12% |
| 2025-02-13 | $0.3799 | $0.36 | $0.0199 | 99,248.0 | +4.74% |
| 2025-02-12 | $0.3699 | $0.34 | $0.0299 | 75,891.0 | +4.22% |
| 2025-02-11 | $0.347 | $0.3361 | $0.0109 | 31,016.0 | -0.20% |
| 2025-02-10 | $0.36 | $0.33 | $0.03 | 147,347.0 | -0.80% |
| 2025-02-07 | $0.3499 | $0.335 | $0.0149 | 64,431.0 | +2.34% |
| 2025-02-06 | $0.3598 | $0.335 | $0.0248 | 71,588.0 | -0.47% |
| 2025-02-05 | $0.3438 | $0.331 | $0.0128 | 51,421.0 | +1.39% |
| 2025-02-04 | $0.35 | $0.32 | $0.03 | 95,704.0 | -2.31% |
Organovo Holdings Inc 주식 (ONVO) 연도별 가격 이력
이 심층 분석에서는 Organovo Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Organovo Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Organovo Holdings Inc 주식 (ONVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.73 | $0.53 | $0.20 | 4,982,276.0 | +7.71% |
| 2025-02 | $1.83 | $0.32 | $1.51 | 438,678,256.0 | +79.81% |
| 2025-01 | $0.5187 | $0.3303 | $0.1884 | 4,003,685.0 | -21.40% |
Organovo Holdings Inc 주식 (ONVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.517 | $0.3318 | $0.1852 | 3,216,481.0 | -24.50% |
| 2024-11 | $0.48 | $0.3154 | $0.1646 | 4,722,272.0 | +5.13% |
| 2024-10 | $0.54 | $0.401 | $0.139 | 1,705,080.0 | -11.14% |
| 2024-09 | $0.608 | $0.43 | $0.178 | 1,191,954.0 | -12.24% |
| 2024-08 | $0.63 | $0.50 | $0.13 | 1,261,700.0 | +3.57% |
| 2024-07 | $0.778 | $0.55 | $0.228 | 3,421,478.0 | -26.52% |
| 2024-06 | $1.10 | $0.725 | $0.375 | 2,266,341.0 | -22.49% |
| 2024-05 | $1.17 | $0.85 | $0.32 | 4,568,087.0 | -8.11% |
| 2024-04 | $1.74 | $0.98 | $0.76 | 58,085,630.0 | +3.88% |
| 2024-03 | $1.24 | $0.981 | $0.259 | 2,872,787.0 | +0.98% |
| 2024-02 | $1.17 | $0.8911 | $0.2789 | 2,444,024.0 | +0.00% |
| 2024-01 | $1.27 | $1.00 | $0.27 | 2,246,740.0 | -8.11% |
Organovo Holdings Inc 주식 (ONVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.39 | $1.05 | $0.34 | 6,586,361.0 | -5.13% |
| 2023-11 | $2.05 | $1.10 | $0.95 | 5,585,674.0 | +10.38% |
| 2023-10 | $1.43 | $1.05 | $0.38 | 475,934.0 | -15.20% |
| 2023-09 | $1.64 | $1.00 | $0.64 | 1,241,347.0 | +4.17% |
| 2023-08 | $1.67 | $1.14 | $0.53 | 684,655.0 | -28.14% |
| 2023-07 | $1.96 | $1.62 | $0.34 | 533,862.0 | -1.18% |
| 2023-06 | $1.95 | $1.61 | $0.3381 | 474,196.0 | -0.59% |
| 2023-05 | $2.03 | $1.70 | $0.3299 | 432,198.0 | -12.82% |
| 2023-04 | $2.25 | $1.75 | $0.4999 | 476,771.0 | -10.96% |
| 2023-03 | $2.37 | $1.74 | $0.63 | 1,133,014.0 | -7.59% |
| 2023-02 | $3.40 | $1.60 | $1.80 | 5,777,356.0 | +45.40% |
| 2023-01 | $1.89 | $1.40 | $0.49 | 639,159.0 | +15.60% |
3.13%
1.23%
자본화:
|
볼륨(24시간):