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 31, 2022 1.280 1.360 1.280 1.340 12,320 +0.06(+4.69%)
Oct 28, 2022 1.290 1.320 1.260 1.280 5,173 -0.03(-2.29%)
Oct 27, 2022 1.410 1.410 1.270 1.310 26,111 -0.06(-4.38%)
Oct 26, 2022 1.450 1.460 1.370 1.370 8,916 +0.07(+5.38%)
Oct 25, 2022 1.260 1.380 1.240 1.300 64,165 +0.07(+5.69%)
Oct 24, 2022 1.290 1.315 1.230 1.230 35,638 -0.05(-3.91%)
Oct 21, 2022 1.250 1.290 1.250 1.280 2,940 -0.01(-0.78%)
Oct 20, 2022 1.300 1.330 1.290 1.290 37,466 +0.01(+0.78%)
Oct 19, 2022 1.272 1.300 1.272 1.280 11,028 +0.00(+0.00%)
Oct 18, 2022 1.310 1.320 1.280 1.280 67,632 +0.01(+0.79%)
Oct 17, 2022 1.210 1.350 1.200 1.270 68,585 +0.00(+0.00%)
Oct 14, 2022 1.290 1.330 1.270 1.270 12,379 -0.01(-0.78%)
Oct 13, 2022 1.330 1.350 1.280 1.280 15,866 -0.04(-3.03%)
Oct 12, 2022 1.320 1.326 1.300 1.320 31,171 -0.02(-1.49%)
Oct 11, 2022 1.320 1.390 1.310 1.340 9,472 -0.05(-3.60%)
Oct 10, 2022 1.310 1.400 1.310 1.390 7,539 +0.07(+5.30%)
Oct 07, 2022 1.360 1.410 1.310 1.320 3,688 -0.04(-2.94%)
Oct 06, 2022 1.420 1.420 1.360 1.360 10,547 -0.05(-3.55%)
Oct 05, 2022 1.420 1.480 1.380 1.410 53,622 -0.02(-1.40%)
Oct 04, 2022 1.420 1.480 1.400 1.430 27,649 +0.03(+2.14%)
Oct 03, 2022 1.450 1.450 1.370 1.400 6,447 -0.02(-1.41%)
Sep 30, 2022 1.380 1.440 1.380 1.420 21,386 +0.04(+2.90%)
Sep 29, 2022 1.390 1.390 1.310 1.380 47,709 -0.08(-5.48%)
Sep 28, 2022 1.320 1.500 1.400 1.460 59,225 +0.06(+4.29%)
Sep 27, 2022 1.440 1.530 1.340 1.400 36,607 -0.02(-1.41%)
Sep 26, 2022 1.480 1.500 1.395 1.420 22,338 -0.08(-5.33%)
Sep 23, 2022 1.550 1.550 1.450 1.500 21,802 -0.10(-6.25%)
Sep 22, 2022 1.600 1.620 1.570 1.600 6,321 -0.02(-1.23%)
Sep 21, 2022 1.670 1.670 1.580 1.620 67,943 +0.00(+0.00%)
Sep 20, 2022 1.709 1.709 1.610 1.620 9,979 -0.08(-4.71%)
Sep 19, 2022 1.740 1.770 1.690 1.700 25,510 -0.03(-1.73%)
Sep 16, 2022 1.800 1.800 1.700 1.730 29,354 -0.11(-5.98%)
Sep 15, 2022 1.660 1.895 1.660 1.840 26,095 +0.11(+6.36%)
Sep 14, 2022 1.900 1.903 1.690 1.730 39,814 -0.18(-9.42%)
Sep 13, 2022 1.910 2.020 1.900 1.910 11,234 -0.10(-4.98%)
Sep 12, 2022 1.950 2.100 1.950 2.010 18,220 +0.04(+2.03%)
Sep 09, 2022 1.960 1.990 1.920 1.970 11,398 +0.08(+4.23%)
Sep 08, 2022 1.870 1.990 1.870 1.890 12,866 -0.06(-3.08%)
Sep 07, 2022 1.880 1.985 1.880 1.950 19,087 +0.02(+1.30%)
Sep 06, 2022 1.890 1.980 1.880 1.925 17,810 +0.02(+0.79%)
Sep 02, 2022 2.010 2.020 1.900 1.910 20,921 -0.10(-4.98%)
Sep 01, 2022 1.950 2.010 1.910 2.010 21,845 +0.07(+3.61%)
Aug 31, 2022 1.870 2.020 1.870 1.940 38,151 +0.06(+3.19%)
Aug 30, 2022 1.880 1.900 1.870 1.880 18,853 -0.01(-0.53%)
Aug 29, 2022 1.810 1.950 1.810 1.890 70,191 +0.08(+4.42%)
Aug 26, 2022 1.800 1.879 1.790 1.810 13,387 +0.03(+1.40%)
Aug 25, 2022 1.770 1.790 1.750 1.785 31,532 +0.02(+1.42%)
Aug 24, 2022 1.720 1.780 1.700 1.760 29,400 +0.07(+4.14%)
Aug 23, 2022 1.730 1.750 1.690 1.690 49,077 -0.01(-0.59%)
Aug 22, 2022 1.720 1.720 1.660 1.700 49,652 +0.00(+0.00%)
Aug 19, 2022 1.680 1.720 1.645 1.700 16,104 +0.01(+0.59%)
Aug 18, 2022 1.670 1.740 1.600 1.690 79,289 +0.00(+0.00%)
Aug 17, 2022 1.740 1.780 1.670 1.690 58,995 -0.08(-4.52%)
Aug 16, 2022 1.860 1.930 1.700 1.770 170,523 -0.10(-5.35%)
Aug 15, 2022 1.800 1.890 1.763 1.870 11,634 +0.07(+3.89%)
Aug 12, 2022 1.620 1.800 1.620 1.800 26,283 +0.14(+8.43%)
Aug 11, 2022 1.680 1.690 1.610 1.660 48,312 +0.00(+0.00%)
Aug 10, 2022 1.660 1.800 1.570 1.660 127,369 +0.00(+0.00%)
Aug 09, 2022 1.780 1.930 1.660 1.660 48,763 -0.16(-8.79%)
Aug 08, 2022 1.790 1.840 1.720 1.820 20,557 +0.04(+2.25%)
Aug 05, 2022 1.820 1.850 1.750 1.780 101,827 -0.06(-3.26%)
Aug 04, 2022 1.780 1.970 1.780 1.840 71,021 +0.01(+0.55%)
Aug 03, 2022 1.840 1.912 1.760 1.830 55,420 -0.04(-2.14%)
Aug 02, 2022 1.930 1.990 1.750 1.870 83,539 +0.10(+5.65%)
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.