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

Orgenesis Inc (NQ: ORGS )

0.4850 +0.0049 (+1.02%)
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, 2023 0.4400 0.4619 0.4200 0.4616 67,213 +0.00(+0.22%)
Nov 29, 2023 0.4501 0.4790 0.4500 0.4606 33,035 +0.02(+4.63%)
Nov 28, 2023 0.4810 0.4898 0.4400 0.4402 70,258 -0.06(-11.96%)
Nov 27, 2023 0.5100 0.5150 0.4220 0.5000 51,659 -0.01(-1.96%)
Nov 24, 2023 0.5100 0.5700 0.5100 0.5100 41,337 +0.00(+0.00%)
Nov 22, 2023 0.5050 0.5240 0.4900 0.5100 55,451 +0.01(+0.99%)
Nov 21, 2023 0.4968 0.5390 0.4900 0.5050 67,219 +0.00(+0.98%)
Nov 20, 2023 0.4666 0.5060 0.4550 0.5001 51,380 +0.02(+3.97%)
Nov 17, 2023 0.3937 0.5328 0.3937 0.4810 150,438 +0.04(+9.29%)
Nov 16, 2023 0.5183 0.5183 0.4400 0.4401 87,966 -0.11(-19.98%)
Nov 15, 2023 0.5500 0.5734 0.5131 0.5500 23,487 -0.00(-0.04%)
Nov 14, 2023 0.5000 0.6101 0.5000 0.5502 66,838 -0.01(-1.47%)
Nov 13, 2023 0.6400 0.6400 0.5500 0.5584 32,580 -0.05(-8.46%)
Nov 10, 2023 0.5580 0.6878 0.5500 0.6100 140,556 +0.04(+6.23%)
Nov 09, 2023 0.6990 0.6990 0.5703 0.5742 56,444 -0.12(-17.74%)
Nov 08, 2023 0.7100 0.7305 0.6564 0.6980 342,710 -0.08(-10.46%)
Nov 07, 2023 0.7258 0.8249 0.7161 0.7795 64,292 +0.03(+3.79%)
Nov 06, 2023 0.8000 0.8242 0.7410 0.7510 30,154 -0.07(-8.53%)
Nov 03, 2023 0.7800 0.8399 0.7552 0.8210 15,716 +0.02(+2.62%)
Nov 02, 2023 0.8060 0.8600 0.7720 0.8000 148,837 -0.01(-0.74%)
Nov 01, 2023 0.7000 0.8250 0.6705 0.8060 67,722 +0.13(+18.51%)
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%)
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.