Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orgenesis Inc (NQ: ORGS )

0.4801 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2020 4.650 4.650 4.480 4.530 16,300 -0.13(-2.79%)
Oct 29, 2020 4.460 4.700 4.360 4.660 30,540 +0.19(+4.25%)
Oct 28, 2020 4.600 4.640 4.450 4.470 49,061 -0.21(-4.49%)
Oct 27, 2020 4.875 4.875 4.680 4.680 23,178 -0.24(-4.88%)
Oct 26, 2020 5.000 5.050 4.830 4.920 21,280 -0.07(-1.40%)
Oct 23, 2020 4.960 5.050 4.960 4.990 12,000 +0.01(+0.20%)
Oct 22, 2020 5.000 5.130 4.940 4.980 33,075 -0.01(-0.20%)
Oct 21, 2020 5.040 5.040 4.810 4.990 27,863 -0.05(-0.99%)
Oct 20, 2020 5.060 5.060 4.950 5.040 17,278 +0.07(+1.41%)
Oct 19, 2020 4.990 5.230 4.940 4.970 16,871 +0.03(+0.61%)
Oct 16, 2020 5.140 5.270 4.840 4.940 243,600 -0.26(-5.00%)
Oct 15, 2020 5.190 5.250 5.050 5.200 11,880 -0.06(-1.14%)
Oct 14, 2020 5.470 5.470 5.230 5.260 17,932 -0.15(-2.77%)
Oct 13, 2020 5.470 5.470 5.240 5.410 21,606 -0.12(-2.17%)
Oct 12, 2020 5.600 5.600 5.450 5.530 15,177 -0.10(-1.78%)
Oct 09, 2020 5.330 5.820 5.240 5.630 74,700 +0.36(+6.83%)
Oct 08, 2020 5.170 5.360 5.105 5.270 25,725 +0.12(+2.33%)
Oct 07, 2020 5.120 5.150 5.070 5.150 21,795 +0.12(+2.39%)
Oct 06, 2020 5.220 5.410 5.030 5.030 26,324 -0.19(-3.64%)
Oct 05, 2020 5.030 5.400 5.030 5.220 64,514 +0.19(+3.78%)
Oct 02, 2020 4.920 5.090 4.810 5.030 58,600 +0.04(+0.80%)
Oct 01, 2020 4.960 5.110 4.890 4.990 45,751 -0.05(-0.99%)
Sep 30, 2020 4.950 5.240 4.950 5.040 39,135 +0.06(+1.20%)
Sep 29, 2020 5.340 5.340 4.820 4.980 57,615 -0.01(-0.20%)
Sep 28, 2020 5.030 5.130 4.880 4.990 21,539 -0.01(-0.20%)
Sep 25, 2020 5.020 5.110 4.760 5.000 35,500 +0.22(+4.60%)
Sep 24, 2020 4.790 5.210 4.650 4.780 68,073 +0.01(+0.21%)
Sep 23, 2020 5.080 5.490 4.720 4.770 33,127 -0.25(-4.98%)
Sep 22, 2020 4.960 5.260 4.960 5.020 48,316 +0.07(+1.41%)
Sep 21, 2020 5.260 6.080 4.870 4.950 90,638 -0.41(-7.65%)
Sep 18, 2020 4.800 5.639 4.620 5.360 316,500 +0.57(+11.90%)
Sep 17, 2020 4.650 4.890 4.630 4.790 30,413 +0.04(+0.84%)
Sep 16, 2020 4.960 4.960 4.700 4.750 49,375 -0.21(-4.23%)
Sep 15, 2020 5.030 5.050 4.880 4.960 17,893 -0.05(-1.00%)
Sep 14, 2020 4.950 5.110 4.850 5.010 36,515 +0.06(+1.21%)
Sep 11, 2020 4.920 5.090 4.850 4.950 23,500 +0.10(+2.06%)
Sep 10, 2020 4.920 4.980 4.800 4.850 27,439 -0.12(-2.41%)
Sep 09, 2020 5.060 5.130 4.970 4.970 33,539 +0.01(+0.20%)
Sep 08, 2020 4.970 5.105 4.910 4.960 24,888 -0.01(-0.20%)
Sep 04, 2020 4.970 5.120 4.620 4.970 36,800 +0.05(+1.02%)
Sep 03, 2020 5.060 5.100 4.760 4.920 42,992 -0.18(-3.53%)
Sep 02, 2020 5.090 5.150 5.010 5.100 59,948 -0.05(-0.97%)
Sep 01, 2020 5.270 5.350 5.040 5.150 30,322 -0.12(-2.28%)
Aug 31, 2020 5.260 5.436 5.140 5.270 74,016 +0.03(+0.57%)
Aug 28, 2020 5.130 5.300 5.090 5.240 40,400 +0.02(+0.38%)
Aug 27, 2020 5.340 5.470 5.142 5.220 68,413 -0.17(-3.15%)
Aug 26, 2020 5.400 5.500 5.310 5.390 42,634 -0.05(-0.92%)
Aug 25, 2020 5.220 5.610 5.120 5.440 16,966 +0.26(+5.02%)
Aug 24, 2020 5.360 5.480 5.100 5.180 42,556 -0.14(-2.63%)
Aug 21, 2020 5.580 5.650 5.205 5.320 67,000 -0.33(-5.84%)
Aug 20, 2020 5.700 6.100 5.410 5.650 58,723 -0.04(-0.70%)
Aug 19, 2020 5.950 5.980 5.620 5.690 22,363 -0.26(-4.37%)
Aug 18, 2020 6.050 6.100 5.817 5.950 36,450 -0.02(-0.34%)
Aug 17, 2020 5.700 6.010 5.640 5.970 43,711 +0.29(+5.11%)
Aug 14, 2020 5.680 5.750 5.540 5.680 24,900 -0.03(-0.53%)
Aug 13, 2020 5.750 5.820 5.660 5.710 24,836 -0.03(-0.52%)
Aug 12, 2020 5.680 5.790 5.570 5.740 58,159 +0.14(+2.50%)
Aug 11, 2020 5.660 5.780 5.480 5.600 58,862 -0.14(-2.44%)
Aug 10, 2020 5.720 5.830 5.630 5.740 30,110 +0.14(+2.50%)
Aug 07, 2020 5.460 5.700 5.380 5.600 27,700 +0.14(+2.56%)
Aug 06, 2020 5.590 5.600 5.360 5.460 22,742 -0.10(-1.80%)
Aug 05, 2020 5.540 5.620 5.460 5.560 24,901 +0.11(+2.02%)
Aug 04, 2020 5.410 5.515 5.260 5.450 62,384 +0.05(+0.93%)
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.