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

Orgenesis Inc (NQ: ORGS )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 4, 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 (%)
Mar 31, 2021 5.560 5.790 5.520 5.730 99,281 +0.18(+3.24%)
Mar 30, 2021 5.530 5.690 5.300 5.550 146,699 +0.07(+1.28%)
Mar 29, 2021 5.580 5.930 5.450 5.480 171,514 -0.09(-1.62%)
Mar 26, 2021 5.720 5.800 5.450 5.570 140,600 -0.07(-1.24%)
Mar 25, 2021 6.000 6.060 5.450 5.640 338,120 -0.41(-6.78%)
Mar 24, 2021 6.630 6.630 6.050 6.050 164,430 -0.47(-7.21%)
Mar 23, 2021 6.980 7.080 6.470 6.520 146,614 -0.56(-7.91%)
Mar 22, 2021 7.130 7.280 6.780 7.080 163,072 +0.02(+0.28%)
Mar 19, 2021 7.060 7.190 6.970 7.060 240,400 +0.01(+0.14%)
Mar 18, 2021 7.740 7.770 7.000 7.050 287,219 -0.81(-10.31%)
Mar 17, 2021 7.930 7.930 7.560 7.860 113,842 -0.13(-1.63%)
Mar 16, 2021 7.840 8.060 7.520 7.990 123,340 +0.10(+1.27%)
Mar 15, 2021 8.100 8.150 7.680 7.890 162,847 -0.19(-2.35%)
Mar 12, 2021 7.990 8.300 7.750 8.080 238,000 +0.10(+1.25%)
Mar 11, 2021 7.760 8.190 7.730 7.980 344,781 +0.30(+3.91%)
Mar 10, 2021 7.730 7.910 7.570 7.680 211,370 +0.17(+2.26%)
Mar 09, 2021 7.500 8.180 7.390 7.510 561,580 +0.25(+3.44%)
Mar 08, 2021 7.230 7.600 7.040 7.260 167,901 +0.09(+1.26%)
Mar 05, 2021 7.050 7.230 6.800 7.170 150,900 +0.13(+1.85%)
Mar 04, 2021 7.050 7.350 6.980 7.040 162,102 -0.11(-1.54%)
Mar 03, 2021 7.000 7.210 6.890 7.150 73,085 +0.08(+1.13%)
Mar 02, 2021 7.010 7.250 7.000 7.070 46,641 +0.02(+0.28%)
Mar 01, 2021 6.800 7.190 6.800 7.050 104,214 +0.36(+5.38%)
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%)
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.