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

Orgenesis Inc (NQ: ORGS )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 5, 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 (%)
Dec 31, 2019 4.440 4.900 4.200 4.660 166,000 +0.48(+11.48%)
Dec 30, 2019 3.720 4.330 3.720 4.180 174,580 +0.43(+11.47%)
Dec 27, 2019 2.990 3.771 2.990 3.750 187,700 +0.84(+28.87%)
Dec 26, 2019 3.000 3.065 2.900 2.910 35,531 -0.16(-5.21%)
Dec 24, 2019 3.060 3.180 2.910 3.070 22,900 -0.03(-0.97%)
Dec 23, 2019 3.100 3.190 3.020 3.100 78,920 -0.01(-0.32%)
Dec 20, 2019 3.020 3.110 2.900 3.110 102,400 +0.16(+5.42%)
Dec 19, 2019 2.900 3.340 2.810 2.950 30,397 -0.04(-1.34%)
Dec 18, 2019 2.960 3.290 2.871 2.990 49,572 +0.00(+0.00%)
Dec 17, 2019 3.130 3.390 2.890 2.990 58,269 -0.15(-4.78%)
Dec 16, 2019 2.850 3.290 2.850 3.140 91,771 +0.29(+10.18%)
Dec 13, 2019 2.800 2.850 2.700 2.850 26,300 +0.05(+1.79%)
Dec 12, 2019 2.730 2.990 2.645 2.800 72,198 +0.13(+4.87%)
Dec 11, 2019 2.650 2.790 2.514 2.670 91,206 +0.02(+0.75%)
Dec 10, 2019 2.600 2.650 2.350 2.650 125,618 +0.05(+1.92%)
Dec 09, 2019 2.700 2.710 2.400 2.600 101,538 -0.12(-4.41%)
Dec 06, 2019 2.590 2.770 2.590 2.720 84,100 +0.11(+4.21%)
Dec 05, 2019 2.800 2.807 2.580 2.610 130,494 -0.24(-8.42%)
Dec 04, 2019 2.820 2.880 2.750 2.850 44,163 -0.06(-2.06%)
Dec 03, 2019 3.190 3.190 2.590 2.910 69,556 -0.21(-6.73%)
Dec 02, 2019 3.200 3.200 2.882 3.120 30,793 +0.02(+0.65%)
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%)
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.