Indicators

Orgenesis Inc (NQ: ORGS )

0.4801 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.6300	0.6659	0.6082	0.6402	146,848	+0.02(+2.76%)
Feb 28, 2024	0.6000	0.6230	0.6000	0.6230	47,302	+0.02(+3.82%)
Feb 27, 2024	0.6200	0.6253	0.5700	0.6001	45,422	-0.03(-4.75%)
Feb 26, 2024	0.6039	0.7085	0.5341	0.6300	260,792	+0.04(+6.78%)
Feb 23, 2024	0.4822	0.5999	0.4700	0.5900	208,845	+0.11(+22.53%)
Feb 22, 2024	0.5000	0.5180	0.4100	0.4815	82,632	+0.01(+2.45%)
Feb 21, 2024	0.3967	0.4750	0.3967	0.4700	78,909	+0.06(+14.91%)
Feb 20, 2024	0.4000	0.4212	0.3600	0.4090	125,329	+0.01(+2.25%)
Feb 16, 2024	0.4900	0.5176	0.3900	0.4000	332,564	-0.08(-16.67%)
Feb 15, 2024	0.3800	0.7401	0.3700	0.4800	2,957,110	+0.14(+40.76%)
Feb 14, 2024	0.3082	0.3449	0.3082	0.3410	16,475	+0.05(+15.20%)
Feb 13, 2024	0.2990	0.3095	0.2650	0.2960	46,533	-0.00(-1.00%)
Feb 12, 2024	0.3127	0.3500	0.2990	0.2990	39,769	-0.00(-0.23%)
Feb 09, 2024	0.3000	0.3268	0.2500	0.2997	134,084	-0.00(-0.43%)
Feb 08, 2024	0.3020	0.3130	0.3000	0.3010	24,346	+0.00(+0.30%)
Feb 07, 2024	0.3298	0.3298	0.2883	0.3001	11,569	-0.01(-4.00%)
Feb 06, 2024	0.3212	0.3212	0.2925	0.3126	8,208	+0.01(+4.55%)
Feb 05, 2024	0.3300	0.3300	0.2950	0.2990	50,138	-0.01(-3.89%)
Feb 02, 2024	0.3150	0.3230	0.3066	0.3111	15,115	-0.02(-5.15%)

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.