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

Orgenesis Inc (NQ: ORGS )

0.4850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 1.550 1.590 1.420 1.440 44,251 -0.11(-7.10%)
Feb 27, 2023 1.460 1.680 1.430 1.550 338,935 +0.12(+8.39%)
Feb 24, 2023 1.400 1.490 1.370 1.430 298,375 +0.03(+2.14%)
Feb 23, 2023 2.110 2.110 1.380 1.400 1,382,056 -0.67(-32.37%)
Feb 22, 2023 2.160 2.164 2.070 2.070 14,202 -0.09(-4.17%)
Feb 21, 2023 2.200 2.220 2.140 2.160 6,500 -0.06(-2.70%)
Feb 17, 2023 2.210 2.250 2.170 2.220 40,329 +0.05(+2.30%)
Feb 16, 2023 2.070 2.290 2.070 2.170 12,452 +0.04(+1.64%)
Feb 15, 2023 2.040 2.160 2.040 2.135 14,581 +0.09(+4.66%)
Feb 14, 2023 2.070 2.190 2.040 2.040 7,421 -0.04(-1.92%)
Feb 13, 2023 2.270 2.270 2.080 2.080 7,221 -0.14(-6.31%)
Feb 10, 2023 2.230 2.313 2.166 2.220 39,218 -0.03(-1.33%)
Feb 09, 2023 2.310 2.330 2.180 2.250 17,841 +0.00(+0.00%)
Feb 08, 2023 2.160 2.330 2.080 2.250 25,626 +0.05(+2.27%)
Feb 07, 2023 2.020 2.260 2.020 2.200 67,963 +0.18(+8.91%)
Feb 06, 2023 2.120 2.160 2.020 2.020 15,218 -0.10(-4.72%)
Feb 03, 2023 2.170 2.211 2.090 2.120 28,002 -0.06(-2.75%)
Feb 02, 2023 2.020 2.240 2.020 2.180 31,291 +0.16(+7.92%)
Feb 01, 2023 2.210 2.290 2.020 2.020 99,191 -0.38(-15.83%)
Jan 31, 2023 2.260 2.410 2.230 2.400 33,441 +0.05(+2.13%)
Jan 30, 2023 2.420 2.440 2.350 2.350 11,261 -0.05(-2.08%)
Jan 27, 2023 2.386 2.440 2.300 2.400 23,751 -0.02(-0.83%)
Jan 26, 2023 2.510 2.520 2.376 2.420 5,369 -0.10(-3.97%)
Jan 25, 2023 2.470 2.520 2.410 2.520 26,024 +0.02(+0.80%)
Jan 24, 2023 2.530 2.540 2.430 2.500 9,889 -0.09(-3.30%)
Jan 23, 2023 2.520 2.590 2.520 2.585 8,338 +0.08(+3.00%)
Jan 20, 2023 2.490 2.530 2.365 2.510 33,616 +0.01(+0.40%)
Jan 19, 2023 2.470 2.600 2.421 2.500 39,519 +0.00(+0.00%)
Jan 18, 2023 2.550 2.640 2.450 2.500 95,668 -0.05(-1.96%)
Jan 17, 2023 2.350 2.550 2.350 2.550 55,674 +0.17(+7.14%)
Jan 13, 2023 2.460 2.480 2.370 2.380 21,419 -0.09(-3.64%)
Jan 12, 2023 2.310 2.470 2.310 2.470 48,671 +0.14(+6.01%)
Jan 11, 2023 2.330 2.340 2.228 2.330 29,302 +0.08(+3.56%)
Jan 10, 2023 2.280 2.280 2.190 2.250 20,110 +0.01(+0.45%)
Jan 09, 2023 2.230 2.340 2.150 2.240 92,774 +0.04(+1.82%)
Jan 06, 2023 2.180 2.200 2.140 2.200 21,514 +0.06(+2.80%)
Jan 05, 2023 2.190 2.190 2.080 2.140 30,426 -0.03(-1.38%)
Jan 04, 2023 1.940 2.200 1.900 2.170 52,631 +0.21(+10.72%)
Jan 03, 2023 1.940 1.990 1.850 1.960 21,962 +0.01(+0.51%)
Dec 30, 2022 1.900 1.950 1.790 1.950 16,491 +0.03(+1.56%)
Dec 29, 2022 1.800 1.950 1.750 1.920 41,318 +0.10(+5.36%)
Dec 28, 2022 1.880 1.909 1.821 1.822 9,586 -0.08(-4.08%)
Dec 27, 2022 1.850 1.930 1.800 1.900 16,569 +0.04(+2.15%)
Dec 23, 2022 1.870 1.880 1.830 1.860 14,822 -0.05(-2.62%)
Dec 22, 2022 1.860 1.910 1.860 1.910 8,093 -0.01(-0.52%)
Dec 21, 2022 1.990 1.990 1.830 1.920 37,536 -0.03(-1.54%)
Dec 20, 2022 1.900 1.970 1.873 1.950 23,811 -0.02(-1.02%)
Dec 19, 2022 2.060 2.060 1.920 1.970 20,240 -0.09(-4.37%)
Dec 16, 2022 2.040 2.148 2.000 2.060 28,732 +0.02(+0.98%)
Dec 15, 2022 1.990 2.100 1.980 2.040 16,551 +0.03(+1.49%)
Dec 14, 2022 2.170 2.190 1.950 2.010 57,208 -0.18(-8.22%)
Dec 13, 2022 2.160 2.220 2.100 2.190 38,381 +0.05(+2.34%)
Dec 12, 2022 2.070 2.160 2.070 2.140 37,129 +0.07(+3.38%)
Dec 09, 2022 2.000 2.080 1.983 2.070 30,293 +0.07(+3.50%)
Dec 08, 2022 1.890 2.036 1.850 2.000 41,503 +0.13(+7.01%)
Dec 07, 2022 1.919 1.919 1.860 1.869 9,695 -0.05(-2.66%)
Dec 06, 2022 1.929 1.940 1.900 1.920 7,913 -0.02(-1.03%)
Dec 05, 2022 1.990 2.000 1.910 1.940 14,754 -0.06(-3.00%)
Dec 02, 2022 2.000 2.060 1.989 2.000 20,672 +0.01(+0.50%)
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.