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 (%)
Dec 29, 2023 0.5200 0.5503 0.5000 0.5007 108,397 -0.00(-0.26%)
Dec 28, 2023 0.4800 0.5352 0.4411 0.5020 157,088 +0.02(+4.58%)
Dec 27, 2023 0.4300 0.4850 0.4300 0.4800 101,056 +0.03(+7.62%)
Dec 26, 2023 0.4691 0.4950 0.4326 0.4460 103,593 -0.04(-9.15%)
Dec 22, 2023 0.4420 0.4980 0.4400 0.4909 90,190 +0.04(+7.89%)
Dec 21, 2023 0.4350 0.4700 0.4120 0.4550 71,540 +0.00(+1.09%)
Dec 20, 2023 0.4600 0.4600 0.4400 0.4501 69,857 -0.04(-8.07%)
Dec 19, 2023 0.4621 0.4972 0.4500 0.4896 69,486 -0.00(-0.08%)
Dec 18, 2023 0.5120 0.5120 0.4509 0.4900 135,437 -0.01(-1.07%)
Dec 15, 2023 0.4699 0.5326 0.4610 0.4953 60,387 +0.03(+5.41%)
Dec 14, 2023 0.4799 0.5010 0.4136 0.4699 116,137 -0.02(-5.01%)
Dec 13, 2023 0.5650 0.5650 0.4598 0.4947 163,017 -0.05(-8.58%)
Dec 12, 2023 0.5294 0.5620 0.5294 0.5411 48,116 +0.02(+4.06%)
Dec 11, 2023 0.4717 0.5300 0.4561 0.5200 173,042 +0.06(+12.97%)
Dec 08, 2023 0.4700 0.5127 0.4568 0.4603 75,825 +0.00(+0.77%)
Dec 07, 2023 0.4744 0.4900 0.4501 0.4568 52,105 -0.03(-6.97%)
Dec 06, 2023 0.4590 0.4996 0.4242 0.4910 27,194 +0.02(+4.91%)
Dec 05, 2023 0.4550 0.4990 0.4501 0.4680 37,882 -0.03(-6.34%)
Dec 04, 2023 0.4200 0.4999 0.4110 0.4997 83,150 +0.05(+10.41%)
Dec 01, 2023 0.4445 0.4850 0.4325 0.4526 83,758 -0.01(-1.95%)
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%)
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.