Organovo Holdings, Inc. (0R02.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:36PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 10,376 |
| 25 Apr 2024 | 0.9880 | 0.9968 | 0.9856 | 0.9900 | 0.9900 | 2,539 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.1050 | 1.2700 | 1.0954 | 1.2700 | 1.2700 | 417 |
| 17 Apr 2024 | 1.1150 | 1.1820 | 1.0509 | 1.1800 | 1.1800 | 3,213 |
| 16 Apr 2024 | 1.2750 | 1.2800 | 1.1300 | 1.1700 | 1.1700 | 9,249 |
| 15 Apr 2024 | 1.4500 | 1.7350 | 1.2100 | 1.2620 | 1.2620 | 176,072 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1.0300 | 1.0364 | 1.0300 | 1.0364 | 1.0364 | 450 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.0020 | 1.0280 | 1.0020 | 1.0280 | 1.0280 | 855 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | 50 |
| 26 Mar 2024 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 1,000 |
| 25 Mar 2024 | 1.0750 | 1.1880 | 1.0750 | 1.1180 | 1.1180 | 8,226 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 10,400 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.1550 | 1.2299 | 1.0520 | 1.0520 | 1.0520 | 7,548 |
| 15 Mar 2024 | 1.0300 | 1.0712 | 1.0300 | 1.0700 | 1.0700 | 2,041 |
| 14 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 100 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 45 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 231 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | 5 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0068 | 1.0280 | 1.0068 | 1.0280 | 1.0280 | 205 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 50 |
| 12 Feb 2024 | 1.1150 | 1.1550 | 1.1100 | 1.1550 | 1.1550 | 1,858 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 64 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 5 |
| 31 Jan 2024 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1,422 |
| 30 Jan 2024 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | 18 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 250 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 849 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.1220 | 1.1220 | 1.1201 | 1.1201 | 1.1201 | 400 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 125 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 1.0876 | 1.0880 | 1.0876 | 1.0880 | 1.0880 | 200 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 1.1468 | 1.1780 | 1.1468 | 1.1520 | 1.1520 | 774 |
| 18 Dec 2023 | 1.2600 | 1.2600 | 1.2560 | 1.2560 | 1.2560 | 3,285 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.1506 | 1.1506 | 1.1506 | 1.1506 | 1.1506 | 3 |
| 12 Dec 2023 | 1.0990 | 1.0996 | 1.0922 | 1.0922 | 1.0922 | 2,445 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 1.1509 | 1.1520 | 1.1509 | 1.1520 | 1.1520 | 16 |
| 07 Dec 2023 | 1.1975 | 1.2336 | 1.1975 | 1.2336 | 1.2336 | 559 |
| 06 Dec 2023 | 1.1900 | 1.1900 | 1.1287 | 1.1287 | 1.1287 | 1,010 |
| 05 Dec 2023 | 1.1807 | 1.1807 | 1.1807 | 1.1807 | 1.1807 | 4 |
| 04 Dec 2023 | - | - | - | - | - | - |
| *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.