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

Orgenesis Inc (NQ: ORGS )

0.4801 UNCHANGED
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 (%)
Feb 28, 2019 5.150 5.200 5.120 5.150 18,007 +0.00(+0.00%)
Feb 27, 2019 5.060 5.180 5.000 5.150 7,395 +0.06(+1.18%)
Feb 26, 2019 5.150 5.190 5.045 5.090 15,115 -0.11(-2.12%)
Feb 25, 2019 5.150 5.200 4.990 5.200 22,625 +0.00(+0.00%)
Feb 22, 2019 5.010 5.200 5.010 5.200 10,000 +0.00(+0.00%)
Feb 21, 2019 5.170 5.200 5.104 5.200 15,513 +0.04(+0.78%)
Feb 20, 2019 5.180 5.300 5.120 5.160 26,775 +0.06(+1.18%)
Feb 19, 2019 4.900 5.300 4.900 5.100 80,863 +0.20(+4.08%)
Feb 15, 2019 4.890 4.960 4.770 4.900 17,200 +0.09(+1.87%)
Feb 14, 2019 4.800 5.000 4.800 4.810 47,623 -0.06(-1.23%)
Feb 13, 2019 4.770 4.930 4.770 4.870 19,558 +0.09(+1.88%)
Feb 12, 2019 4.950 4.950 4.750 4.780 42,470 -0.02(-0.42%)
Feb 11, 2019 5.150 5.150 4.760 4.800 31,662 -0.15(-3.03%)
Feb 08, 2019 5.040 5.050 4.880 4.950 28,900 -0.04(-0.80%)
Feb 07, 2019 5.050 5.050 4.710 4.990 30,140 +0.04(+0.71%)
Feb 06, 2019 5.070 5.070 4.900 4.955 39,090 -0.10(-2.08%)
Feb 05, 2019 4.950 5.075 4.700 5.060 53,140 +0.12(+2.43%)
Feb 04, 2019 4.500 5.460 4.350 4.940 87,468 +0.48(+10.76%)
Feb 01, 2019 4.480 4.480 4.260 4.460 40,200 +0.14(+3.24%)
Jan 31, 2019 4.490 4.490 4.250 4.320 36,544 -0.07(-1.59%)
Jan 30, 2019 4.400 4.590 4.148 4.390 29,138 +0.06(+1.39%)
Jan 29, 2019 4.360 4.450 4.250 4.330 34,205 +0.05(+1.17%)
Jan 28, 2019 4.530 4.530 4.060 4.280 21,803 -0.21(-4.68%)
Jan 25, 2019 4.680 4.715 4.435 4.490 23,700 -0.21(-4.47%)
Jan 24, 2019 4.740 4.740 4.400 4.700 18,095 -0.04(-0.84%)
Jan 23, 2019 4.870 4.890 4.620 4.740 20,449 -0.26(-5.20%)
Jan 22, 2019 5.100 5.180 4.925 5.000 12,935 -0.16(-3.10%)
Jan 18, 2019 5.090 5.170 5.060 5.160 6,600 +0.03(+0.58%)
Jan 17, 2019 5.120 5.300 5.120 5.130 4,852 +0.00(+0.00%)
Jan 16, 2019 5.070 5.190 5.000 5.130 19,136 +0.10(+1.99%)
Jan 15, 2019 4.870 5.030 4.870 5.030 7,073 +0.16(+3.29%)
Jan 14, 2019 4.850 4.980 4.840 4.870 13,339 -0.06(-1.22%)
Jan 11, 2019 4.930 5.000 4.850 4.930 3,000 -0.07(-1.40%)
Jan 10, 2019 4.910 5.000 4.830 5.000 2,195 +0.01(+0.20%)
Jan 09, 2019 5.000 5.000 4.840 4.990 8,633 -0.09(-1.77%)
Jan 08, 2019 5.070 5.080 4.810 5.080 15,700 +0.05(+0.99%)
Jan 07, 2019 4.940 5.080 4.870 5.030 4,607 +0.09(+1.82%)
Jan 04, 2019 4.640 4.950 4.630 4.940 16,000 +0.28(+6.01%)
Jan 03, 2019 4.950 5.010 4.610 4.660 21,830 -0.33(-6.61%)
Jan 02, 2019 4.420 5.100 4.420 4.990 35,536 +0.31(+6.62%)
Dec 31, 2018 4.750 5.050 4.470 4.680 33,600 +0.08(+1.74%)
Dec 28, 2018 4.480 5.100 4.480 4.600 58,400 +0.13(+2.91%)
Dec 27, 2018 5.000 5.070 4.301 4.470 79,489 +0.08(+1.82%)
Dec 26, 2018 3.970 5.080 3.970 4.390 91,954 +0.51(+13.14%)
Dec 24, 2018 4.370 4.370 3.870 3.880 56,200 -0.56(-12.61%)
Dec 21, 2018 4.760 4.800 4.070 4.440 99,700 -0.36(-7.50%)
Dec 20, 2018 4.850 5.340 4.700 4.800 42,691 +0.04(+0.84%)
Dec 19, 2018 4.970 5.250 4.740 4.760 47,073 +0.00(+0.00%)
Dec 18, 2018 4.750 5.110 4.750 4.760 41,734 -0.04(-0.83%)
Dec 17, 2018 4.810 4.990 4.800 4.800 16,465 -0.08(-1.64%)
Dec 14, 2018 4.980 5.190 4.750 4.880 31,600 -0.10(-2.01%)
Dec 13, 2018 5.100 5.400 4.760 4.980 66,846 -0.19(-3.68%)
Dec 12, 2018 5.100 5.569 5.100 5.170 29,820 +0.02(+0.39%)
Dec 11, 2018 5.350 5.350 5.105 5.150 83,631 -0.26(-4.81%)
Dec 10, 2018 5.510 5.700 5.320 5.410 29,312 -0.16(-2.87%)
Dec 07, 2018 5.610 5.790 5.530 5.570 6,700 -0.06(-1.07%)
Dec 06, 2018 5.760 6.080 5.630 5.630 28,520 -0.21(-3.68%)
Dec 04, 2018 6.100 6.100 5.727 5.845 16,800 -0.15(-2.42%)
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.