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

Orgenesis Inc (NQ: ORGS )

0.4801 -0.0299 (-5.86%)
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, 2023 1.230 1.300 1.180 1.180 98,042 -0.06(-4.84%)
Mar 30, 2023 1.280 1.305 1.230 1.240 76,005 +0.01(+0.81%)
Mar 29, 2023 1.350 1.350 1.220 1.230 51,983 -0.08(-6.11%)
Mar 28, 2023 1.380 1.395 1.300 1.310 40,136 -0.06(-4.38%)
Mar 27, 2023 1.410 1.450 1.313 1.370 55,527 -0.05(-3.52%)
Mar 24, 2023 1.420 1.445 1.360 1.420 42,931 +0.00(+0.00%)
Mar 23, 2023 1.370 1.490 1.370 1.420 49,710 +0.08(+5.97%)
Mar 22, 2023 1.450 1.450 1.330 1.340 52,866 -0.09(-6.29%)
Mar 21, 2023 1.560 1.580 1.410 1.430 147,946 +0.04(+2.88%)
Mar 20, 2023 1.540 1.600 1.310 1.390 82,171 -0.11(-7.33%)
Mar 17, 2023 1.280 1.540 1.280 1.500 289,549 +0.23(+18.11%)
Mar 16, 2023 1.210 1.288 1.200 1.270 41,495 +0.03(+2.42%)
Mar 15, 2023 1.200 1.240 1.160 1.240 127,269 -0.02(-1.59%)
Mar 14, 2023 1.260 1.320 1.250 1.260 57,926 -0.01(-0.79%)
Mar 13, 2023 1.250 1.330 1.210 1.270 79,998 +0.00(+0.00%)
Mar 10, 2023 1.330 1.370 1.250 1.270 21,304 -0.08(-5.93%)
Mar 09, 2023 1.400 1.420 1.350 1.350 17,887 -0.03(-2.17%)
Mar 08, 2023 1.430 1.450 1.380 1.380 9,220 -0.02(-1.43%)
Mar 07, 2023 1.500 1.500 1.400 1.400 18,566 -0.08(-5.41%)
Mar 06, 2023 1.510 1.550 1.450 1.480 31,928 -0.03(-1.99%)
Mar 03, 2023 1.380 1.510 1.360 1.510 64,586 +0.12(+8.63%)
Mar 02, 2023 1.430 1.435 1.380 1.390 32,912 -0.04(-2.80%)
Mar 01, 2023 1.440 1.460 1.420 1.430 59,742 -0.01(-0.69%)
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%)
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.