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

Orgenesis Inc (NQ: ORGS )

0.4800 -0.0050 (-1.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 24, 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 26, 2021 7.000 7.020 6.650 6.690 170,900 -0.20(-2.90%)
Feb 25, 2021 7.100 7.190 6.850 6.890 91,787 -0.21(-2.96%)
Feb 24, 2021 7.000 7.280 6.980 7.100 87,165 +0.10(+1.43%)
Feb 23, 2021 6.860 7.180 6.650 7.000 178,283 +0.15(+2.19%)
Feb 22, 2021 7.000 7.320 6.850 6.850 156,239 -0.11(-1.58%)
Feb 19, 2021 7.290 7.290 6.860 6.960 125,200 -0.13(-1.83%)
Feb 18, 2021 7.020 7.250 6.550 7.090 237,099 +0.07(+1.00%)
Feb 17, 2021 7.000 7.210 6.860 7.020 228,076 +0.02(+0.29%)
Feb 16, 2021 7.390 7.980 6.990 7.000 514,163 +0.41(+6.22%)
Feb 12, 2021 6.620 6.710 6.500 6.590 100,000 -0.07(-1.05%)
Feb 11, 2021 6.770 6.900 6.570 6.660 84,237 -0.07(-1.04%)
Feb 10, 2021 6.830 7.260 6.710 6.730 94,428 -0.12(-1.75%)
Feb 09, 2021 7.040 7.100 6.660 6.850 76,199 -0.12(-1.72%)
Feb 08, 2021 6.920 7.230 6.900 6.970 142,009 +0.07(+1.01%)
Feb 05, 2021 7.120 7.290 6.800 6.900 85,600 -0.22(-3.09%)
Feb 04, 2021 6.970 7.350 6.880 7.120 104,113 +0.16(+2.30%)
Feb 03, 2021 6.770 6.990 6.710 6.960 88,053 +0.13(+1.90%)
Feb 02, 2021 6.890 6.910 6.630 6.830 90,881 +0.03(+0.44%)
Feb 01, 2021 6.500 6.960 6.440 6.800 91,109 +0.29(+4.45%)
Jan 29, 2021 6.380 6.580 6.020 6.510 151,600 +0.26(+4.16%)
Jan 28, 2021 6.320 6.680 6.200 6.250 134,845 -0.29(-4.43%)
Jan 27, 2021 7.170 7.250 6.280 6.540 233,820 -0.15(-2.24%)
Jan 26, 2021 6.700 7.000 6.310 6.690 218,831 -0.03(-0.45%)
Jan 25, 2021 6.430 6.780 6.200 6.720 127,755 +0.36(+5.66%)
Jan 22, 2021 6.330 6.580 6.030 6.360 96,700 +0.03(+0.47%)
Jan 21, 2021 5.500 6.900 5.500 6.330 339,318 +0.92(+17.01%)
Jan 20, 2021 6.010 6.350 5.260 5.410 490,950 -0.50(-8.46%)
Jan 19, 2021 5.300 8.000 5.300 5.910 1,773,391 +0.72(+13.87%)
Jan 15, 2021 5.100 5.300 5.030 5.190 39,700 +0.07(+1.37%)
Jan 14, 2021 5.170 5.231 4.950 5.120 81,473 -0.02(-0.39%)
Jan 13, 2021 5.160 5.250 5.080 5.140 186,692 -0.04(-0.77%)
Jan 12, 2021 5.090 5.378 5.050 5.180 68,381 +0.08(+1.57%)
Jan 11, 2021 4.870 5.170 4.820 5.100 60,704 +0.17(+3.45%)
Jan 08, 2021 4.870 5.230 4.690 4.930 69,500 +0.04(+0.82%)
Jan 07, 2021 5.030 5.105 4.780 4.890 107,714 -0.11(-2.20%)
Jan 06, 2021 5.000 5.270 4.970 5.000 68,221 +0.08(+1.63%)
Jan 05, 2021 4.800 5.110 4.685 4.920 59,083 +0.15(+3.14%)
Jan 04, 2021 4.510 5.040 4.410 4.770 108,208 +0.27(+6.00%)
Dec 31, 2020 4.500 4.500 4.500 116,964 -0.05(-1.10%)
Dec 30, 2020 4.730 4.730 4.450 4.550 116,964 -0.18(-3.81%)
Dec 29, 2020 4.820 4.860 4.660 4.730 48,057 +0.00(+0.00%)
Dec 28, 2020 4.850 4.850 4.660 4.730 30,594 -0.12(-2.47%)
Dec 24, 2020 4.810 4.940 4.800 4.850 15,400 +0.00(+0.00%)
Dec 23, 2020 4.810 4.970 4.750 4.850 87,044 +0.13(+2.75%)
Dec 22, 2020 4.620 4.980 4.620 4.720 110,048 +0.12(+2.61%)
Dec 21, 2020 4.490 4.700 4.430 4.600 53,448 +0.10(+2.22%)
Dec 18, 2020 4.650 4.780 4.500 4.500 213,400 -0.21(-4.46%)
Dec 17, 2020 4.650 4.840 4.460 4.710 154,008 +0.11(+2.39%)
Dec 16, 2020 4.740 4.850 4.600 4.600 40,437 -0.16(-3.36%)
Dec 15, 2020 4.790 4.970 4.620 4.760 29,096 +0.04(+0.85%)
Dec 14, 2020 4.880 5.170 4.680 4.720 66,189 -0.16(-3.28%)
Dec 11, 2020 4.490 4.990 4.490 4.880 66,200 +0.40(+8.93%)
Dec 10, 2020 4.370 4.590 4.370 4.480 33,148 +0.04(+0.90%)
Dec 09, 2020 4.590 4.700 4.320 4.440 148,066 -0.12(-2.63%)
Dec 08, 2020 4.400 4.600 4.310 4.560 65,052 +0.13(+2.93%)
Dec 07, 2020 4.560 4.580 4.410 4.430 57,846 -0.14(-3.06%)
Dec 04, 2020 4.510 4.650 4.440 4.570 40,600 +0.09(+2.01%)
Dec 03, 2020 4.460 4.600 4.430 4.480 37,064 +0.08(+1.82%)
Dec 02, 2020 4.570 4.630 4.400 4.400 23,472 -0.22(-4.76%)
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.