Stockscreener 앱 받기
0.3499
0.03%
-0.000100
시간 외 거래:
.38
0.0301
+8.60%
Organovo Holdings Inc 주식 (ONVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.3599 | $0.321 | $0.0389 | 133,607.0 | -0.03% |
| 2024-11-20 | $0.3885 | $0.32 | $0.0685 | 583,118.0 | +2.58% |
| 2024-11-19 | $0.38 | $0.333 | $0.047 | 172,545.0 | -10.21% |
| 2024-11-18 | $0.435 | $0.3572 | $0.0778 | 331,254.0 | -9.07% |
| 2024-11-15 | $0.4179 | $0.3154 | $0.1025 | 291,587.0 | +14.81% |
| 2024-11-14 | $0.3664 | $0.351 | $0.0154 | 72,011.0 | +1.11% |
| 2024-11-13 | $0.376 | $0.351 | $0.025 | 146,354.0 | -0.39% |
| 2024-11-12 | $0.3988 | $0.3506 | $0.0482 | 134,133.0 | -9.42% |
| 2024-11-11 | $0.42 | $0.3721 | $0.0479 | 178,830.0 | -0.65% |
| 2024-11-08 | $0.43 | $0.3828 | $0.0472 | 58,607.0 | -6.60% |
| 2024-11-07 | $0.459 | $0.4019 | $0.0571 | 67,476.0 | +6.99% |
| 2024-11-06 | $0.4358 | $0.3901 | $0.0457 | 95,272.0 | -4.31% |
| 2024-11-05 | $0.48 | $0.4013 | $0.0787 | 92,623.0 | -5.19% |
| 2024-11-04 | $0.465 | $0.435 | $0.03 | 34,520.0 | -4.73% |
| 2024-11-01 | $0.47 | $0.435 | $0.035 | 20,905.0 | +2.81% |
| 2024-10-31 | $0.4523 | $0.435 | $0.0173 | 32,185.0 | +0.00% |
| 2024-10-30 | $0.478 | $0.435 | $0.043 | 150,953.0 | +1.64% |
| 2024-10-29 | $0.46 | $0.419 | $0.041 | 79,980.0 | +3.97% |
| 2024-10-28 | $0.448 | $0.401 | $0.047 | 247,575.0 | -3.15% |
| 2024-10-25 | $0.484 | $0.4419 | $0.0421 | 53,998.0 | -6.18% |
| 2024-10-24 | $0.4898 | $0.46 | $0.0298 | 43,529.0 | -2.08% |
| 2024-10-23 | $0.51 | $0.45 | $0.06 | 120,790.0 | +4.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.48 | $0.3154 | $0.1646 | 2,546,449.0 | -22.64% |
| 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% |
Organovo Holdings Inc 주식 (ONVO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.90 | $1.37 | $0.53 | 470,892.0 | -6.62% |
| 2022-11 | $1.71 | $1.45 | $0.26 | 392,252.0 | -7.93% |
| 2022-10 | $2.23 | $1.60 | $0.63 | 523,374.0 | -20.00% |
| 2022-09 | $2.85 | $1.87 | $0.985 | 3,562,376.0 | -13.14% |
| 2022-08 | $3.72 | $2.28 | $1.44 | 1,104,342.0 | -19.73% |
| 2022-07 | $3.63 | $1.75 | $1.88 | 4,725,349.0 | +66.10% |
| 2022-06 | $2.54 | $1.71 | $0.83 | 651,193.0 | -26.56% |
| 2022-05 | $2.94 | $2.24 | $0.702 | 440,042.0 | -16.03% |
| 2022-04 | $3.79 | $2.84 | $0.95 | 451,881.0 | -23.67% |
| 2022-03 | $4.67 | $3.34 | $1.33 | 1,061,585.0 | +5.62% |
| 2022-02 | $3.64 | $2.65 | $0.99 | 834,781.0 | +14.10% |
| 2022-01 | $4.48 | $2.56 | $1.92 | 1,287,731.0 | -14.05% |
0.93%
3.55%
자본화:
|
볼륨(24시간):