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 (%)
Nov 30, 2018 6.160 6.320 5.650 6.010 77,700 -0.14(-2.28%)
Nov 29, 2018 5.620 6.196 5.620 6.150 37,986 +0.44(+7.71%)
Nov 28, 2018 5.560 5.878 5.530 5.710 8,798 -0.04(-0.70%)
Nov 27, 2018 5.460 5.810 5.460 5.750 26,768 -0.12(-2.04%)
Nov 26, 2018 5.650 6.020 5.589 5.870 25,118 +0.34(+6.15%)
Nov 23, 2018 5.450 5.730 5.450 5.530 9,200 -0.03(-0.54%)
Nov 21, 2018 5.560 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2018 5.530 5.600 5.510 5.550 16,733 +0.05(+0.91%)
Nov 19, 2018 5.550 5.640 5.440 5.500 13,429 -0.15(-2.65%)
Nov 16, 2018 5.610 5.890 5.550 5.650 17,200 -0.04(-0.70%)
Nov 15, 2018 5.670 5.860 5.550 5.690 6,312 -0.09(-1.56%)
Nov 14, 2018 5.880 6.100 5.750 5.780 4,223 -0.09(-1.53%)
Nov 13, 2018 5.780 6.070 5.750 5.870 7,566 -0.01(-0.17%)
Nov 12, 2018 5.990 6.050 5.750 5.880 7,601 +0.00(+0.00%)
Nov 09, 2018 5.950 5.970 5.810 5.880 11,700 -0.07(-1.18%)
Nov 08, 2018 6.020 6.040 5.900 5.950 13,361 +0.02(+0.34%)
Nov 07, 2018 6.250 6.430 5.930 5.930 79,270 -0.33(-5.27%)
Nov 06, 2018 6.400 6.422 6.140 6.260 30,971 -0.16(-2.49%)
Nov 05, 2018 6.400 6.690 6.275 6.420 102,925 -0.03(-0.47%)
Nov 02, 2018 6.310 6.450 6.000 6.450 349,000 +0.08(+1.26%)
Nov 01, 2018 5.900 6.370 5.648 6.370 40,301 +0.48(+8.15%)
Oct 31, 2018 5.620 6.180 5.580 5.890 70,940 +0.31(+5.56%)
Oct 30, 2018 6.027 6.027 5.440 5.580 103,490 -0.28(-4.78%)
Oct 29, 2018 5.960 6.060 5.800 5.860 24,556 -0.09(-1.51%)
Oct 26, 2018 6.050 6.180 5.660 5.950 57,000 -0.35(-5.56%)
Oct 25, 2018 5.810 6.450 5.690 6.300 148,942 +0.43(+7.33%)
Oct 24, 2018 5.760 5.930 5.550 5.870 31,528 +0.08(+1.38%)
Oct 23, 2018 5.890 5.890 5.550 5.790 55,863 -0.20(-3.34%)
Oct 22, 2018 6.200 6.390 5.630 5.990 54,329 -0.23(-3.70%)
Oct 19, 2018 6.170 6.390 6.050 6.220 13,000 +0.04(+0.65%)
Oct 18, 2018 6.100 6.515 6.017 6.180 78,104 +0.07(+1.15%)
Oct 17, 2018 6.110 6.200 5.965 6.110 60,691 +0.01(+0.16%)
Oct 16, 2018 6.110 6.407 5.850 6.100 87,222 +0.04(+0.66%)
Oct 15, 2018 6.750 7.365 6.000 6.060 408,402 -0.29(-4.57%)
Oct 12, 2018 6.240 6.360 6.100 6.350 92,500 +0.22(+3.59%)
Oct 11, 2018 6.440 6.462 6.060 6.130 38,322 -0.35(-5.40%)
Oct 10, 2018 6.850 6.850 6.190 6.480 73,690 -0.30(-4.42%)
Oct 09, 2018 6.650 6.915 6.547 6.780 42,940 +0.16(+2.42%)
Oct 08, 2018 6.850 7.180 6.530 6.620 165,369 -0.57(-7.93%)
Oct 05, 2018 7.460 7.500 7.000 7.190 101,600 -0.27(-3.62%)
Oct 04, 2018 7.500 7.870 7.000 7.460 488,311 +0.29(+4.04%)
Oct 03, 2018 7.000 9.250 6.802 7.170 1,136,901 +0.72(+11.16%)
Oct 02, 2018 5.455 6.500 5.316 6.450 163,423 +1.10(+20.56%)
Oct 01, 2018 5.500 5.700 5.350 5.350 24,997 -0.19(-3.43%)
Sep 28, 2018 5.430 5.600 5.420 5.540 15,300 -0.06(-1.07%)
Sep 27, 2018 5.580 5.810 5.510 5.600 55,530 +0.01(+0.18%)
Sep 26, 2018 5.610 5.610 5.300 5.590 19,975 -0.03(-0.53%)
Sep 25, 2018 5.246 5.800 5.246 5.620 71,485 +0.13(+2.37%)
Sep 24, 2018 5.500 5.600 5.350 5.490 29,653 +0.00(+0.00%)
Sep 21, 2018 5.410 5.570 5.300 5.490 61,900 +0.05(+0.92%)
Sep 20, 2018 5.360 5.650 5.360 5.440 45,399 +0.09(+1.68%)
Sep 19, 2018 5.600 5.635 5.340 5.350 37,263 -0.25(-4.46%)
Sep 18, 2018 5.620 5.680 5.400 5.600 21,165 +0.00(+0.00%)
Sep 17, 2018 5.500 5.658 5.459 5.600 29,778 +0.02(+0.36%)
Sep 14, 2018 5.460 5.660 5.380 5.580 38,100 +0.28(+5.28%)
Sep 13, 2018 5.300 5.440 5.180 5.300 90,221 +0.00(+0.00%)
Sep 12, 2018 5.250 5.880 5.060 5.300 138,105 +0.00(+0.00%)
Sep 11, 2018 5.460 5.490 5.251 5.300 74,089 -0.20(-3.64%)
Sep 10, 2018 5.660 5.745 5.287 5.500 109,359 -0.25(-4.35%)
Sep 07, 2018 6.000 6.000 5.700 5.750 19,100 -0.35(-5.74%)
Sep 06, 2018 5.890 6.100 5.866 6.100 14,538 -0.03(-0.49%)
Sep 05, 2018 6.240 6.240 5.939 6.130 6,940 -0.11(-1.76%)
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.