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

Orgenesis Inc (NQ: ORGS )

0.5798 +0.0398 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2018 8.530 8.970 8.500 8.620 25,107 +0.01(+0.12%)
May 30, 2018 8.610 8.623 8.500 8.610 7,906 -0.08(-0.92%)
May 29, 2018 8.450 8.790 8.450 8.690 38,455 +0.11(+1.28%)
May 25, 2018 8.580 8.580 8.580 0 -0.11(-1.27%)
May 24, 2018 8.800 8.800 8.450 8.690 13,881 -0.10(-1.14%)
May 23, 2018 8.480 8.800 8.480 8.790 4,555 +0.24(+2.78%)
May 22, 2018 8.500 8.680 8.500 8.553 10,812 +0.00(+0.03%)
May 21, 2018 8.656 8.716 8.550 8.550 4,943 +0.05(+0.59%)
May 18, 2018 8.500 8.607 8.340 8.500 6,614 -0.00(-0.06%)
May 17, 2018 8.500 8.549 8.434 8.505 7,133 +0.02(+0.29%)
May 16, 2018 8.700 8.740 8.460 8.480 10,118 -0.22(-2.53%)
May 15, 2018 8.320 8.700 8.320 8.700 12,657 +0.27(+3.20%)
May 14, 2018 8.700 8.700 8.430 8.430 15,939 -0.23(-2.66%)
May 11, 2018 8.450 8.683 8.450 8.660 4,333 +0.16(+1.88%)
May 10, 2018 8.550 8.625 8.450 8.500 20,183 -0.10(-1.16%)
May 09, 2018 8.560 8.600 8.427 8.600 11,734 +0.04(+0.47%)
May 08, 2018 9.130 9.250 8.350 8.560 38,437 -0.35(-3.93%)
May 07, 2018 8.912 9.199 8.552 8.910 21,903 +0.15(+1.74%)
May 04, 2018 8.800 9.000 8.351 8.758 33,435 -0.15(-1.64%)
May 03, 2018 8.660 9.000 8.510 8.903 21,575 -0.33(-3.54%)
May 02, 2018 9.960 10.04 8.220 9.230 158,700 -0.52(-5.33%)
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.