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

Orgenesis Inc (NQ: ORGS )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 5, 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 (%)
Apr 30, 2020 5.020 5.335 5.010 5.020 48,407 -0.33(-6.17%)
Apr 29, 2020 5.450 5.470 5.300 5.350 33,315 +0.06(+1.13%)
Apr 28, 2020 5.290 5.415 5.210 5.290 91,280 +0.14(+2.72%)
Apr 27, 2020 5.100 5.200 4.995 5.150 76,831 +0.05(+0.98%)
Apr 24, 2020 5.160 5.275 5.050 5.100 95,900 -0.12(-2.30%)
Apr 23, 2020 5.000 5.250 4.931 5.220 124,977 +0.20(+3.98%)
Apr 22, 2020 4.750 5.030 4.740 5.020 39,286 +0.22(+4.58%)
Apr 21, 2020 4.910 5.000 4.780 4.800 37,336 -0.22(-4.38%)
Apr 20, 2020 4.800 5.100 4.690 5.020 49,861 +0.17(+3.56%)
Apr 17, 2020 4.700 4.880 4.700 4.847 60,900 +0.15(+3.13%)
Apr 16, 2020 4.950 4.950 4.700 4.700 28,015 -0.27(-5.43%)
Apr 15, 2020 4.980 4.980 4.510 4.970 61,846 -0.02(-0.40%)
Apr 14, 2020 4.300 5.000 4.290 4.990 141,854 +0.62(+14.19%)
Apr 13, 2020 4.430 4.490 4.105 4.370 22,981 -0.12(-2.67%)
Apr 09, 2020 4.450 4.500 4.190 4.490 31,100 +0.29(+6.90%)
Apr 08, 2020 4.250 4.840 3.780 4.200 114,259 +0.04(+0.96%)
Apr 07, 2020 3.780 4.430 3.610 4.160 17,661 +0.34(+8.90%)
Apr 06, 2020 3.960 4.050 3.820 3.820 14,012 -0.15(-3.78%)
Apr 03, 2020 4.650 4.650 3.610 3.970 28,000 -0.42(-9.57%)
Apr 02, 2020 3.790 4.460 3.790 4.390 55,707 +0.79(+21.94%)
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.