Italia markets closed
Dow Jones
38.503,03 +263,05 (+0,69%) Nasdaq
15.691,04 +239,74 (+1,55%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.339,51 +345,52 (+0,56%) CMC Crypto 200
1.436,79 +22,03 (+1,56%)
Organovo Holdings, Inc. (ONVO)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:05PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0150 | 1,0150 | 93.474 |
| 22 apr 2024 | 1,0700 | 1,1200 | 1,0100 | 1,0300 | 1,0300 | 291.000 |
| 19 apr 2024 | 1,1500 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 275.200 |
| 18 apr 2024 | 1,1000 | 1,2900 | 1,0900 | 1,1500 | 1,1500 | 579.000 |
| 17 apr 2024 | 1,1100 | 1,2100 | 1,0500 | 1,1200 | 1,1200 | 550.900 |
| 16 apr 2024 | 1,2800 | 1,3000 | 1,1000 | 1,1500 | 1,1500 | 1.941.500 |
| 15 apr 2024 | 1,6600 | 1,7400 | 1,2000 | 1,3500 | 1,3500 | 53.785.500 |
| 12 apr 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 52.700 |
| 11 apr 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 11.100 |
| 10 apr 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 13.500 |
| 09 apr 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 23.200 |
| 08 apr 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 24.800 |
| 05 apr 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 36.900 |
| 04 apr 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 29.900 |
| 03 apr 2024 | 1,0300 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 25.800 |
| 02 apr 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 27.200 |
| 01 apr 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 26.300 |
| 28 mar 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 43.800 |
| 27 mar 2024 | 1,0500 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 66.000 |
| 26 mar 2024 | 1,0100 | 1,0900 | 0,9900 | 1,0500 | 1,0500 | 160.400 |
| 25 mar 2024 | 1,0000 | 1,2000 | 1,0000 | 1,0300 | 1,0300 | 858.400 |
| 22 mar 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 65.600 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 44.800 |
| 20 mar 2024 | 1,0700 | 1,1000 | 1,0000 | 1,0300 | 1,0300 | 95.800 |
| 19 mar 2024 | 1,1100 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 97.600 |
| 18 mar 2024 | 1,0800 | 1,2400 | 1,0500 | 1,1100 | 1,1100 | 854.600 |
| 15 mar 2024 | 1,0400 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 235.900 |
| 14 mar 2024 | 1,0100 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 51.500 |
| 13 mar 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 13.000 |
| 12 mar 2024 | 0,9900 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 20.100 |
| 11 mar 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 20.300 |
| 08 mar 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 69.300 |
| 07 mar 2024 | 1,0100 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 32.400 |
| 06 mar 2024 | 1,0100 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 60.600 |
| 05 mar 2024 | 1,0100 | 1,0300 | 0,9800 | 1,0300 | 1,0300 | 47.400 |
| 04 mar 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 31.100 |
| 01 mar 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 33.900 |
| 29 feb 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 52.000 |
| 28 feb 2024 | 0,9800 | 1,0100 | 0,9800 | 1,0100 | 1,0100 | 30.200 |
| 27 feb 2024 | 0,9800 | 1,0200 | 0,9600 | 0,9800 | 0,9800 | 61.000 |
| 26 feb 2024 | 1,0000 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 57.400 |
| 23 feb 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 45.600 |
| 22 feb 2024 | 1,0100 | 1,0800 | 1,0000 | 1,0100 | 1,0100 | 266.100 |
| 21 feb 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 40.900 |
| 20 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 37.600 |
| 16 feb 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 34.100 |
| 15 feb 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 62.200 |
| 14 feb 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 61.800 |
| 13 feb 2024 | 1,0300 | 1,0900 | 0,9600 | 1,0100 | 1,0100 | 242.900 |
| 12 feb 2024 | 0,9100 | 1,1700 | 0,9100 | 1,1200 | 1,1200 | 1.094.600 |
| 09 feb 2024 | 1,0400 | 1,0400 | 0,8900 | 0,9000 | 0,9000 | 83.300 |
| 08 feb 2024 | 0,9400 | 1,0100 | 0,9400 | 1,0000 | 1,0000 | 40.600 |
| 07 feb 2024 | 1,0400 | 1,0400 | 0,9500 | 0,9700 | 0,9700 | 104.500 |
| 06 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 25.500 |
| 05 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 44.600 |
| 02 feb 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 45.100 |
| 01 feb 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 38.800 |
| 31 gen 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 21.100 |
| 30 gen 2024 | 1,0400 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 26.800 |
| 29 gen 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0700 | 1,0700 | 47.500 |
| 26 gen 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 34.400 |
| 25 gen 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 143.200 |
| 24 gen 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 36.600 |
| 23 gen 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 39.300 |
| 22 gen 2024 | 1,0200 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 61.600 |
| 19 gen 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 84.600 |
| 18 gen 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 106.500 |
| 17 gen 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 35.900 |
| 16 gen 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 52.200 |
| 12 gen 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 38.000 |
| 11 gen 2024 | 1,1100 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 105.400 |
| 10 gen 2024 | 1,1300 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 100.500 |
| 09 gen 2024 | 1,1000 | 1,2100 | 1,1000 | 1,1400 | 1,1400 | 399.400 |
| 08 gen 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 53.700 |
| 05 gen 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 63.000 |
| 04 gen 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 175.100 |
| 03 gen 2024 | 1,1200 | 1,2700 | 1,1100 | 1,1700 | 1,1700 | 569.500 |
| 02 gen 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 68.900 |
| 29 dic 2023 | 1,1200 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 102.600 |
| 28 dic 2023 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 96.300 |
| 27 dic 2023 | 1,1500 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 104.700 |
| 26 dic 2023 | 1,1000 | 1,1600 | 1,0900 | 1,1400 | 1,1400 | 148.500 |
| 22 dic 2023 | 1,1100 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 79.900 |
| 21 dic 2023 | 1,1500 | 1,1500 | 1,0500 | 1,1100 | 1,1100 | 122.300 |
| 20 dic 2023 | 1,1500 | 1,1500 | 1,0500 | 1,0900 | 1,0900 | 228.400 |
| 19 dic 2023 | 1,1400 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 257.800 |
| 18 dic 2023 | 1,2500 | 1,3900 | 1,1700 | 1,1900 | 1,1900 | 1.454.100 |
| 15 dic 2023 | 1,1300 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 100.200 |
| 14 dic 2023 | 1,1700 | 1,1900 | 1,1000 | 1,1300 | 1,1300 | 157.500 |
| 13 dic 2023 | 1,2000 | 1,2300 | 1,0900 | 1,1700 | 1,1700 | 528.600 |
| 12 dic 2023 | 1,0800 | 1,1300 | 1,0700 | 1,1100 | 1,1100 | 99.500 |
| 11 dic 2023 | 1,1100 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 140.700 |
| 08 dic 2023 | 1,1700 | 1,2200 | 1,1000 | 1,1100 | 1,1100 | 296.300 |
| 07 dic 2023 | 1,1900 | 1,3400 | 1,1500 | 1,2100 | 1,2100 | 1.255.400 |
| 06 dic 2023 | 1,1900 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 253.500 |
| 05 dic 2023 | 1,2100 | 1,2600 | 1,1600 | 1,2000 | 1,2000 | 245.500 |
| 04 dic 2023 | 1,2500 | 1,2600 | 1,1400 | 1,2000 | 1,2000 | 205.800 |
| 01 dic 2023 | 1,1500 | 1,3900 | 1,1300 | 1,2500 | 1,2500 | 756.800 |
| 30 nov 2023 | 1,1900 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 64.900 |
| 29 nov 2023 | 1,1700 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 30.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.