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

Orgenesis Inc (NQ: ORGS )

0.4850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 0.7230 0.7597 0.6701 0.6801 137,013 -0.13(-16.04%)
Oct 30, 2023 0.9100 0.9100 0.7811 0.8100 142,099 -0.11(-11.81%)
Oct 27, 2023 0.9193 0.9193 0.8453 0.9185 5,494 +0.03(+2.95%)
Oct 26, 2023 0.8300 0.9404 0.8204 0.8922 3,774 +0.03(+3.35%)
Oct 25, 2023 0.8800 0.8930 0.8163 0.8633 14,211 -0.00(-0.03%)
Oct 24, 2023 0.8211 0.9199 0.8205 0.8636 23,599 +0.00(+0.49%)
Oct 23, 2023 0.9400 0.9400 0.8239 0.8594 41,435 -0.05(-5.87%)
Oct 20, 2023 0.9276 0.9700 0.9006 0.9130 30,891 -0.01(-1.56%)
Oct 19, 2023 0.9387 0.9600 0.9275 0.9275 19,887 -0.03(-3.26%)
Oct 18, 2023 0.8636 0.9989 0.8636 0.9588 66,892 +0.07(+7.73%)
Oct 17, 2023 0.8900 0.9300 0.8800 0.8900 34,457 +0.03(+3.13%)
Oct 16, 2023 0.8700 0.9278 0.8437 0.8630 33,390 +0.02(+2.29%)
Oct 13, 2023 0.9044 0.9044 0.8437 0.8437 6,060 -0.02(-1.90%)
Oct 12, 2023 0.9220 0.9220 0.8600 0.8600 30,137 -0.06(-6.72%)
Oct 11, 2023 0.8997 0.9499 0.8747 0.9220 25,262 +0.05(+5.61%)
Oct 10, 2023 0.8231 0.8995 0.8200 0.8730 16,681 +0.05(+5.82%)
Oct 09, 2023 0.9700 1.000 0.8193 0.8250 51,280 -0.14(-14.06%)
Oct 06, 2023 0.8102 0.9967 0.8102 0.9600 234,201 +0.16(+20.03%)
Oct 05, 2023 0.6500 0.8600 0.6500 0.7998 216,748 +0.15(+23.03%)
Oct 04, 2023 0.6001 0.6790 0.6001 0.6501 20,229 +0.03(+4.85%)
Oct 03, 2023 0.6200 0.6498 0.5820 0.6200 68,263 +0.00(+0.32%)
Oct 02, 2023 0.6000 0.6180 0.5903 0.6180 10,063 -0.00(-0.32%)
Sep 29, 2023 0.6200 0.6497 0.6100 0.6200 16,981 +0.00(+0.00%)
Sep 28, 2023 0.6400 0.6684 0.6200 0.6200 43,103 +0.00(+0.00%)
Sep 27, 2023 0.6000 0.6530 0.6000 0.6200 11,373 +0.02(+3.33%)
Sep 26, 2023 0.6000 0.6203 0.6000 0.6000 14,471 -0.02(-3.23%)
Sep 25, 2023 0.6600 0.6400 0.6200 0.6200 10,096 -0.01(-1.59%)
Sep 22, 2023 0.6452 0.6778 0.5900 0.6300 74,914 +0.04(+6.38%)
Sep 21, 2023 0.6517 0.6780 0.5922 0.5922 198,539 +0.00(+0.37%)
Sep 20, 2023 0.6114 0.6400 0.5880 0.5900 70,075 -0.05(-7.81%)
Sep 19, 2023 0.6800 0.6822 0.6180 0.6400 36,148 -0.08(-10.99%)
Sep 18, 2023 0.6700 0.7400 0.6700 0.7190 32,281 +0.03(+4.20%)
Sep 15, 2023 0.6800 0.6915 0.6500 0.6900 84,189 -0.02(-2.56%)
Sep 14, 2023 0.6802 0.7232 0.6802 0.7081 22,026 -0.00(-0.42%)
Sep 13, 2023 0.6566 0.7261 0.6566 0.7111 68,545 +0.03(+3.80%)
Sep 12, 2023 0.7029 0.7345 0.6800 0.6851 26,745 -0.02(-2.53%)
Sep 11, 2023 0.7780 0.7850 0.6929 0.7029 71,295 -0.03(-3.71%)
Sep 08, 2023 0.6901 0.7600 0.6896 0.7300 35,948 +0.06(+9.12%)
Sep 07, 2023 0.7505 0.7505 0.6279 0.6690 59,998 -0.02(-3.04%)
Sep 06, 2023 0.7600 0.7600 0.6751 0.6900 33,001 -0.06(-7.88%)
Sep 05, 2023 0.5800 0.8399 0.5832 0.7490 368,026 +0.17(+29.14%)
Sep 01, 2023 0.5103 0.6266 0.5103 0.5800 131,709 +0.07(+13.93%)
Aug 31, 2023 0.5600 0.5979 0.5091 0.5091 343,781 -0.06(-10.29%)
Aug 30, 2023 0.5327 0.5890 0.5200 0.5675 138,912 +0.03(+6.55%)
Aug 29, 2023 0.5500 0.5888 0.5000 0.5326 167,144 -0.03(-4.72%)
Aug 28, 2023 0.4300 0.5850 0.4000 0.5590 456,521 +0.15(+36.34%)
Aug 25, 2023 0.4400 0.4562 0.3841 0.4100 434,467 -0.02(-5.53%)
Aug 24, 2023 0.5900 0.5900 0.4000 0.4340 926,104 -0.17(-27.67%)
Aug 23, 2023 0.7397 0.7397 0.5503 0.6000 351,490 -0.15(-19.89%)
Aug 22, 2023 0.8000 0.8486 0.7200 0.7490 60,522 -0.03(-3.35%)
Aug 21, 2023 0.8001 0.8010 0.7648 0.7750 61,155 -0.04(-5.44%)
Aug 18, 2023 0.8200 0.8603 0.8196 0.8196 37,165 +0.01(+0.81%)
Aug 17, 2023 0.8032 0.9468 0.7560 0.8130 150,160 -0.04(-4.35%)
Aug 16, 2023 0.8554 0.9260 0.8500 0.8500 128,384 -0.13(-13.62%)
Aug 15, 2023 1.020 1.020 0.9400 0.9840 70,049 -0.05(-4.47%)
Aug 14, 2023 1.150 1.150 1.000 1.030 74,364 -0.02(-1.90%)
Aug 11, 2023 0.9860 1.170 0.9303 1.050 412,799 +0.06(+6.49%)
Aug 10, 2023 1.040 1.040 0.9633 0.9860 12,506 +0.04(+3.78%)
Aug 09, 2023 0.9800 1.010 0.9474 0.9501 31,592 +0.01(+1.07%)
Aug 08, 2023 1.050 1.050 0.9400 0.9400 33,255 -0.06(-6.00%)
Aug 07, 2023 1.040 1.040 0.9980 1.000 34,151 -0.06(-5.66%)
Aug 04, 2023 1.080 1.080 1.030 1.060 3,965 +0.00(+0.00%)
Aug 03, 2023 1.080 1.090 1.040 1.060 6,373 -0.02(-1.85%)
Aug 02, 2023 1.050 1.080 1.030 1.080 14,847 -0.02(-1.82%)
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.