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 (%)
Mar 31, 2022 3.360 3.610 3.030 3.470 126,161 +0.08(+2.36%)
Mar 30, 2022 3.360 3.450 3.020 3.390 275,707 +0.04(+1.19%)
Mar 29, 2022 3.350 3.490 3.271 3.350 42,370 -0.21(-5.90%)
Mar 28, 2022 3.570 3.570 3.300 3.560 13,447 +0.04(+1.14%)
Mar 25, 2022 3.700 3.720 3.470 3.520 25,978 -0.20(-5.38%)
Mar 24, 2022 3.210 3.720 3.210 3.720 46,791 +0.43(+13.07%)
Mar 23, 2022 3.410 3.490 3.198 3.290 4,896 -0.20(-5.73%)
Mar 22, 2022 3.240 3.490 3.190 3.490 6,603 +0.28(+8.72%)
Mar 21, 2022 3.110 3.250 3.110 3.210 6,277 -0.06(-1.83%)
Mar 18, 2022 3.000 3.400 3.000 3.270 52,675 +0.28(+9.36%)
Mar 17, 2022 2.820 2.992 2.820 2.990 14,260 +0.18(+6.41%)
Mar 16, 2022 2.931 2.931 2.800 2.810 13,108 -0.05(-1.75%)
Mar 15, 2022 2.850 2.875 2.740 2.860 15,406 +0.02(+0.70%)
Mar 14, 2022 2.820 2.840 2.750 2.840 20,101 -0.02(-0.70%)
Mar 11, 2022 3.090 3.090 2.740 2.860 47,081 -0.26(-8.33%)
Mar 10, 2022 3.110 3.180 3.000 3.120 12,784 +0.01(+0.32%)
Mar 09, 2022 3.250 3.270 3.110 3.110 24,858 -0.16(-4.89%)
Mar 08, 2022 3.280 3.360 3.080 3.270 18,357 -0.03(-0.91%)
Mar 07, 2022 3.570 3.570 3.000 3.300 53,843 -0.27(-7.56%)
Mar 04, 2022 3.480 3.576 3.420 3.570 32,682 +0.07(+2.00%)
Mar 03, 2022 3.350 3.590 3.310 3.500 46,183 +0.15(+4.48%)
Mar 02, 2022 3.150 3.500 3.150 3.350 49,816 +0.13(+4.04%)
Mar 01, 2022 3.100 3.300 3.030 3.220 37,698 +0.07(+2.22%)
Feb 28, 2022 3.100 3.220 2.956 3.150 27,438 -0.07(-2.17%)
Feb 25, 2022 3.172 3.247 3.020 3.220 14,608 +0.02(+0.63%)
Feb 24, 2022 3.000 3.270 2.900 3.200 12,746 +0.20(+6.67%)
Feb 23, 2022 2.900 3.200 2.900 3.000 44,742 -0.16(-5.06%)
Feb 22, 2022 3.160 3.160 3.010 3.160 5,621 -0.09(-2.77%)
Feb 18, 2022 3.250 0 +0.02(+0.62%)
Feb 17, 2022 3.310 3.310 3.130 3.230 34,460 -0.12(-3.58%)
Feb 16, 2022 3.090 3.350 3.060 3.350 17,274 +0.23(+7.20%)
Feb 15, 2022 2.920 3.150 2.920 3.125 20,662 +0.21(+7.02%)
Feb 14, 2022 3.150 3.150 2.870 2.920 25,327 -0.28(-8.75%)
Feb 11, 2022 3.190 3.210 3.050 3.200 19,937 +0.00(+0.00%)
Feb 10, 2022 3.110 3.200 3.070 3.200 7,580 +0.01(+0.31%)
Feb 09, 2022 3.210 3.281 3.070 3.190 21,744 +0.03(+0.95%)
Feb 08, 2022 3.130 3.160 3.010 3.160 8,421 +0.07(+2.27%)
Feb 07, 2022 3.350 3.350 3.090 3.090 19,837 -0.25(-7.49%)
Feb 04, 2022 3.350 3.350 3.170 3.340 20,885 +0.05(+1.52%)
Feb 03, 2022 3.380 3.000 3.290 25,872 -0.09(-2.66%)
Feb 02, 2022 3.220 3.430 3.128 3.380 55,680 +0.17(+5.30%)
Feb 01, 2022 3.180 3.270 3.041 3.210 78,990 +0.08(+2.56%)
Jan 31, 2022 2.920 3.130 65,790 +0.17(+5.74%)
Jan 28, 2022 2.860 3.190 2.860 2.960 142,997 +0.07(+2.42%)
Jan 27, 2022 2.630 2.940 2.600 2.890 81,665 +0.32(+12.45%)
Jan 26, 2022 2.500 2.680 2.480 2.570 28,472 +0.07(+2.80%)
Jan 25, 2022 2.490 2.530 2.400 2.500 32,159 -0.04(-1.57%)
Jan 24, 2022 2.640 2.640 2.320 2.540 40,050 -0.16(-5.93%)
Jan 21, 2022 2.570 2.750 2.400 2.700 70,616 +0.13(+5.06%)
Jan 20, 2022 2.520 2.712 2.520 2.570 18,259 +0.03(+1.18%)
Jan 19, 2022 2.510 2.720 2.460 2.540 61,806 +0.08(+3.25%)
Jan 18, 2022 2.260 2.530 2.256 2.460 54,246 +0.15(+6.49%)
Jan 14, 2022 2.310 0 +0.00(+0.00%)
Jan 13, 2022 2.410 2.470 2.260 2.310 100,129 -0.14(-5.71%)
Jan 12, 2022 2.560 2.620 2.410 2.450 60,830 -0.09(-3.54%)
Jan 11, 2022 2.500 2.640 2.480 2.540 39,770 +0.04(+1.60%)
Jan 10, 2022 2.620 2.785 2.340 2.500 215,039 -0.09(-3.47%)
Jan 07, 2022 2.650 2.979 2.550 2.590 58,292 -0.05(-1.89%)
Jan 06, 2022 2.590 2.830 2.590 2.640 85,192 +0.04(+1.54%)
Jan 05, 2022 2.880 2.880 2.600 2.600 60,478 -0.30(-10.34%)
Jan 04, 2022 3.100 3.160 2.870 2.900 30,922 -0.13(-4.29%)
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.