Stockscreener 앱 받기
0.3615
3.61%
0.0126
Organovo Holdings Inc 주식 (ONVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.3671 | $0.35 | $0.0171 | 67,906.0 | +3.61% |
| 2025-01-30 | $0.36 | $0.3354 | $0.0246 | 46,467.0 | -1.44% |
| 2025-01-29 | $0.36 | $0.3303 | $0.0297 | 50,512.0 | +0.00% |
| 2025-01-28 | $0.3599 | $0.34 | $0.0199 | 124,110.0 | -1.67% |
| 2025-01-27 | $0.3698 | $0.3307 | $0.0391 | 194,883.0 | +5.26% |
| 2025-01-24 | $0.3528 | $0.3328 | $0.02 | 173,653.0 | -3.66% |
| 2025-01-23 | $0.368 | $0.35 | $0.018 | 75,768.0 | -0.67% |
| 2025-01-22 | $0.38 | $0.35 | $0.03 | 124,384.0 | -6.93% |
| 2025-01-21 | $0.3947 | $0.3764 | $0.0183 | 151,654.0 | -0.78% |
| 2025-01-17 | $0.39 | $0.35 | $0.04 | 143,162.0 | +7.50% |
| 2025-01-16 | $0.3717 | $0.35 | $0.0217 | 139,119.0 | +0.84% |
| 2025-01-15 | $0.36 | $0.341 | $0.019 | 85,159.0 | +0.85% |
| 2025-01-14 | $0.3799 | $0.35 | $0.0299 | 119,674.0 | -1.94% |
| 2025-01-13 | $0.4311 | $0.3509 | $0.0802 | 237,851.0 | -9.77% |
| 2025-01-10 | $0.4459 | $0.37 | $0.0759 | 314,410.0 | -7.17% |
| 2025-01-08 | $0.4875 | $0.4239 | $0.0636 | 107,691.0 | -11.59% |
| 2025-01-07 | $0.4982 | $0.46 | $0.0382 | 202,450.0 | +0.10% |
| 2025-01-06 | $0.51 | $0.401 | $0.109 | 658,637.0 | +7.15% |
| 2025-01-03 | $0.47 | $0.39 | $0.08 | 409,214.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.5187 | $0.3303 | $0.1884 | 4,071,591.0 | -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% |
3.95%
2.39%
자본화:
|
볼륨(24시간):