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

Orgenesis Inc (NQ: ORGS )

0.4801 -0.0299 (-5.86%)
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 (%)
Nov 29, 2019 3.080 3.100 2.980 3.100 22,700 +0.12(+4.03%)
Nov 27, 2019 2.980 3.200 2.884 2.980 58,400 +0.06(+2.05%)
Nov 26, 2019 3.100 3.250 2.860 2.920 65,462 -0.22(-7.01%)
Nov 25, 2019 3.212 3.350 2.960 3.140 93,562 -0.05(-1.57%)
Nov 22, 2019 3.200 3.200 3.120 3.190 9,700 -0.16(-4.78%)
Nov 21, 2019 3.379 3.379 3.180 3.350 7,246 +0.09(+2.76%)
Nov 20, 2019 3.380 3.400 3.260 3.260 14,909 -0.10(-2.98%)
Nov 19, 2019 3.190 3.400 3.130 3.360 22,928 +0.11(+3.38%)
Nov 18, 2019 3.350 3.350 3.195 3.250 28,095 -0.17(-4.97%)
Nov 15, 2019 3.110 3.430 3.100 3.420 15,400 +0.42(+14.00%)
Nov 14, 2019 3.380 3.380 2.920 3.000 41,210 -0.37(-10.98%)
Nov 13, 2019 3.350 3.380 3.200 3.370 32,277 +0.09(+2.74%)
Nov 12, 2019 3.350 3.440 3.250 3.280 16,588 -0.22(-6.29%)
Nov 11, 2019 3.600 3.600 3.390 3.500 26,889 -0.10(-2.78%)
Nov 08, 2019 3.380 3.835 3.350 3.600 80,400 +0.12(+3.45%)
Nov 07, 2019 3.480 3.480 3.350 3.480 8,950 +0.00(+0.00%)
Nov 06, 2019 3.450 3.500 3.340 3.480 8,130 +0.09(+2.65%)
Nov 05, 2019 3.100 3.390 3.100 3.390 20,575 +0.20(+6.27%)
Nov 04, 2019 3.100 3.300 3.010 3.190 51,818 +0.08(+2.57%)
Nov 01, 2019 3.279 3.320 3.000 3.110 20,400 -0.05(-1.58%)
Oct 31, 2019 3.040 3.385 2.970 3.160 28,227 -0.02(-0.63%)
Oct 30, 2019 2.980 3.390 2.980 3.180 66,201 +0.20(+6.71%)
Oct 29, 2019 3.490 3.490 2.770 2.980 82,961 -0.48(-13.87%)
Oct 28, 2019 3.560 3.570 3.330 3.460 44,604 -0.08(-2.26%)
Oct 25, 2019 3.550 3.630 3.470 3.540 31,600 +0.02(+0.57%)
Oct 24, 2019 3.600 3.600 3.420 3.520 11,263 +0.00(+0.00%)
Oct 23, 2019 3.650 3.670 3.460 3.520 20,552 -0.16(-4.35%)
Oct 22, 2019 3.580 3.720 3.510 3.680 10,422 +0.08(+2.22%)
Oct 21, 2019 3.700 3.850 3.600 3.600 34,185 -0.23(-6.01%)
Oct 18, 2019 3.750 3.850 3.660 3.830 39,600 +0.12(+3.23%)
Oct 17, 2019 3.720 3.810 3.700 3.710 21,064 -0.03(-0.80%)
Oct 16, 2019 3.500 3.780 3.500 3.740 15,753 +0.19(+5.35%)
Oct 15, 2019 3.680 3.680 3.515 3.550 17,958 -0.03(-0.84%)
Oct 14, 2019 3.700 3.740 3.580 3.580 12,707 -0.09(-2.45%)
Oct 11, 2019 3.670 3.820 3.659 3.670 31,700 +0.08(+2.23%)
Oct 10, 2019 3.770 3.850 3.590 3.590 47,286 -0.12(-3.10%)
Oct 09, 2019 3.750 3.780 3.650 3.705 9,663 -0.10(-2.76%)
Oct 08, 2019 3.860 4.000 3.800 3.810 50,837 -0.05(-1.30%)
Oct 07, 2019 3.700 3.990 3.700 3.860 32,783 +0.19(+5.03%)
Oct 04, 2019 3.930 3.930 3.660 3.675 47,300 -0.23(-5.77%)
Oct 03, 2019 3.880 4.090 3.800 3.900 33,756 -0.15(-3.70%)
Oct 02, 2019 4.100 4.150 4.010 4.050 16,619 -0.04(-0.98%)
Oct 01, 2019 4.380 4.450 4.060 4.090 38,081 -0.38(-8.50%)
Sep 30, 2019 4.370 4.480 4.180 4.470 26,006 +0.26(+6.18%)
Sep 27, 2019 4.320 4.450 4.160 4.210 11,600 +0.02(+0.48%)
Sep 26, 2019 4.350 4.460 4.160 4.190 28,706 -0.01(-0.24%)
Sep 25, 2019 4.260 4.360 4.150 4.200 66,494 -0.12(-2.78%)
Sep 24, 2019 4.160 4.320 4.100 4.320 20,336 +0.12(+2.86%)
Sep 23, 2019 4.320 4.430 4.110 4.200 89,596 -0.12(-2.78%)
Sep 20, 2019 4.210 4.420 4.140 4.320 46,100 +0.08(+1.89%)
Sep 19, 2019 4.320 4.350 4.100 4.240 8,037 +0.02(+0.47%)
Sep 18, 2019 4.400 4.420 4.130 4.220 31,239 -0.10(-2.31%)
Sep 17, 2019 4.450 4.680 4.260 4.320 42,302 -0.16(-3.57%)
Sep 16, 2019 4.580 4.580 4.450 4.480 15,291 -0.06(-1.32%)
Sep 13, 2019 4.530 4.610 4.425 4.540 73,200 -0.06(-1.30%)
Sep 12, 2019 4.633 4.633 4.400 4.600 29,233 -0.02(-0.43%)
Sep 11, 2019 4.710 4.720 4.530 4.620 9,120 -0.03(-0.65%)
Sep 10, 2019 4.600 4.650 4.410 4.650 41,164 +0.21(+4.73%)
Sep 09, 2019 4.530 4.590 4.410 4.440 9,443 -0.08(-1.77%)
Sep 06, 2019 4.210 4.520 4.210 4.520 15,600 +0.28(+6.60%)
Sep 05, 2019 4.270 4.450 4.160 4.240 52,955 -0.02(-0.47%)
Sep 04, 2019 4.480 4.480 4.260 4.260 14,468 -0.19(-4.27%)
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.