Indicators

Orgenesis Inc (NQ: ORGS )

0.4850 +0.0049 (+1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.140	1.141	1.100	1.100	2,433	-0.04(-3.51%)
Apr 27, 2023	1.155	1.155	1.100	1.140	6,555	+0.02(+2.24%)
Apr 26, 2023	1.110	1.187	1.105	1.115	38,333	+0.04(+4.21%)
Apr 25, 2023	1.080	1.130	1.070	1.070	25,081	-0.03(-2.73%)
Apr 24, 2023	1.110	1.130	1.081	1.100	17,381	-0.05(-4.35%)
Apr 21, 2023	1.050	1.150	1.050	1.150	10,620	+0.08(+7.48%)
Apr 20, 2023	1.050	1.120	1.050	1.070	58,654	-0.05(-4.46%)
Apr 19, 2023	1.140	1.160	1.090	1.120	42,404	-0.03(-2.61%)
Apr 18, 2023	1.130	1.170	1.090	1.150	51,585	+0.02(+1.77%)
Apr 17, 2023	1.183	1.183	1.110	1.130	43,630	-0.02(-1.74%)
Apr 14, 2023	1.140	1.176	1.110	1.150	31,611	-0.01(-1.09%)
Apr 13, 2023	1.120	1.200	1.110	1.163	20,750	+0.02(+1.99%)
Apr 12, 2023	1.170	1.225	1.130	1.140	19,575	-0.03(-2.73%)
Apr 11, 2023	1.200	1.220	1.170	1.172	31,364	-0.04(-3.14%)
Apr 10, 2023	1.130	1.230	1.110	1.210	55,029	+0.07(+6.14%)
Apr 06, 2023	1.190	1.210	1.110	1.140	67,071	-0.09(-7.21%)
Apr 05, 2023	1.180	1.270	1.150	1.229	61,420	+0.05(+4.12%)
Apr 04, 2023	1.220	1.300	1.163	1.180	87,022	-0.01(-0.84%)

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.