Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orgenesis Inc (NQ: ORGS )

0.5149 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.040 3.385 2.970 3.160 28,227 -0.02(-0.63%)
Oct 30, 2019 2.980 3.390 2.980 3.180 66,201 +0.20(+6.71%)
Oct 29, 2019 3.490 3.490 2.770 2.980 82,961 -0.48(-13.87%)
Oct 28, 2019 3.560 3.570 3.330 3.460 44,604 -0.08(-2.26%)
Oct 25, 2019 3.550 3.630 3.470 3.540 31,600 +0.02(+0.57%)
Oct 24, 2019 3.600 3.600 3.420 3.520 11,263 +0.00(+0.00%)
Oct 23, 2019 3.650 3.670 3.460 3.520 20,552 -0.16(-4.35%)
Oct 22, 2019 3.580 3.720 3.510 3.680 10,422 +0.08(+2.22%)
Oct 21, 2019 3.700 3.850 3.600 3.600 34,185 -0.23(-6.01%)
Oct 18, 2019 3.750 3.850 3.660 3.830 39,600 +0.12(+3.23%)
Oct 17, 2019 3.720 3.810 3.700 3.710 21,064 -0.03(-0.80%)
Oct 16, 2019 3.500 3.780 3.500 3.740 15,753 +0.19(+5.35%)
Oct 15, 2019 3.680 3.680 3.515 3.550 17,958 -0.03(-0.84%)
Oct 14, 2019 3.700 3.740 3.580 3.580 12,707 -0.09(-2.45%)
Oct 11, 2019 3.670 3.820 3.659 3.670 31,700 +0.08(+2.23%)
Oct 10, 2019 3.770 3.850 3.590 3.590 47,286 -0.12(-3.10%)
Oct 09, 2019 3.750 3.780 3.650 3.705 9,663 -0.10(-2.76%)
Oct 08, 2019 3.860 4.000 3.800 3.810 50,837 -0.05(-1.30%)
Oct 07, 2019 3.700 3.990 3.700 3.860 32,783 +0.19(+5.03%)
Oct 04, 2019 3.930 3.930 3.660 3.675 47,300 -0.23(-5.77%)
Oct 03, 2019 3.880 4.090 3.800 3.900 33,756 -0.15(-3.70%)
Oct 02, 2019 4.100 4.150 4.010 4.050 16,619 -0.04(-0.98%)
Oct 01, 2019 4.380 4.450 4.060 4.090 38,081 -0.38(-8.50%)
Sep 30, 2019 4.370 4.480 4.180 4.470 26,006 +0.26(+6.18%)
Sep 27, 2019 4.320 4.450 4.160 4.210 11,600 +0.02(+0.48%)
Sep 26, 2019 4.350 4.460 4.160 4.190 28,706 -0.01(-0.24%)
Sep 25, 2019 4.260 4.360 4.150 4.200 66,494 -0.12(-2.78%)
Sep 24, 2019 4.160 4.320 4.100 4.320 20,336 +0.12(+2.86%)
Sep 23, 2019 4.320 4.430 4.110 4.200 89,596 -0.12(-2.78%)
Sep 20, 2019 4.210 4.420 4.140 4.320 46,100 +0.08(+1.89%)
Sep 19, 2019 4.320 4.350 4.100 4.240 8,037 +0.02(+0.47%)
Sep 18, 2019 4.400 4.420 4.130 4.220 31,239 -0.10(-2.31%)
Sep 17, 2019 4.450 4.680 4.260 4.320 42,302 -0.16(-3.57%)
Sep 16, 2019 4.580 4.580 4.450 4.480 15,291 -0.06(-1.32%)
Sep 13, 2019 4.530 4.610 4.425 4.540 73,200 -0.06(-1.30%)
Sep 12, 2019 4.633 4.633 4.400 4.600 29,233 -0.02(-0.43%)
Sep 11, 2019 4.710 4.720 4.530 4.620 9,120 -0.03(-0.65%)
Sep 10, 2019 4.600 4.650 4.410 4.650 41,164 +0.21(+4.73%)
Sep 09, 2019 4.530 4.590 4.410 4.440 9,443 -0.08(-1.77%)
Sep 06, 2019 4.210 4.520 4.210 4.520 15,600 +0.28(+6.60%)
Sep 05, 2019 4.270 4.450 4.160 4.240 52,955 -0.02(-0.47%)
Sep 04, 2019 4.480 4.480 4.260 4.260 14,468 -0.19(-4.27%)
Sep 03, 2019 4.550 4.550 4.440 4.450 8,602 -0.10(-2.20%)
Aug 30, 2019 4.500 4.550 4.340 4.550 11,400 +0.06(+1.34%)
Aug 29, 2019 4.590 4.650 4.470 4.490 28,097 -0.05(-1.10%)
Aug 28, 2019 4.520 4.560 4.500 4.540 63,956 +0.06(+1.34%)
Aug 27, 2019 4.530 4.530 4.450 4.480 39,754 -0.07(-1.54%)
Aug 26, 2019 4.520 4.550 4.500 4.550 5,473 +0.11(+2.48%)
Aug 23, 2019 4.470 4.540 4.372 4.440 4,100 -0.11(-2.42%)
Aug 22, 2019 4.500 4.550 4.270 4.550 11,638 +0.05(+1.11%)
Aug 21, 2019 4.500 4.500 4.330 4.500 5,477 +0.17(+3.93%)
Aug 20, 2019 4.460 4.490 4.280 4.330 13,280 -0.21(-4.63%)
Aug 19, 2019 4.550 4.570 4.307 4.540 12,643 +0.04(+0.89%)
Aug 16, 2019 4.480 4.500 4.400 4.500 6,500 +0.00(+0.00%)
Aug 15, 2019 4.660 4.660 4.397 4.500 17,145 -0.05(-1.10%)
Aug 14, 2019 4.710 4.790 4.460 4.550 23,492 -0.11(-2.36%)
Aug 13, 2019 4.930 4.930 4.390 4.660 19,447 -0.14(-2.92%)
Aug 12, 2019 5.000 5.000 4.606 4.800 41,518 -0.05(-1.03%)
Aug 09, 2019 4.640 4.850 4.630 4.850 7,200 +0.18(+3.97%)
Aug 08, 2019 4.700 4.700 4.630 4.665 5,189 -0.08(-1.79%)
Aug 07, 2019 4.600 4.900 4.600 4.750 11,721 +0.10(+2.15%)
Aug 06, 2019 4.610 4.900 4.550 4.650 31,083 -0.03(-0.64%)
Aug 05, 2019 4.590 4.840 4.560 4.680 31,306 +0.04(+0.86%)
Aug 02, 2019 4.570 4.640 4.370 4.640 3,500 +0.11(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.