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

Orgenesis Inc (NQ: ORGS )

0.4800 -0.0050 (-1.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 24, 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 29, 2022 3.000 3.000 2.945 3.000 13,105 +0.00(+0.00%)
Apr 28, 2022 3.100 3.120 2.930 3.000 22,574 -0.01(-0.33%)
Apr 27, 2022 3.110 3.120 3.010 3.010 12,047 -0.10(-3.22%)
Apr 26, 2022 3.050 3.230 2.990 3.110 28,605 +0.03(+0.97%)
Apr 25, 2022 3.160 3.160 2.960 3.080 26,492 -0.13(-4.05%)
Apr 22, 2022 3.360 3.370 3.210 3.210 21,385 -0.21(-6.00%)
Apr 21, 2022 3.390 3.460 3.360 3.415 22,453 -0.02(-0.44%)
Apr 20, 2022 3.400 3.575 3.380 3.430 8,248 -0.08(-2.28%)
Apr 19, 2022 3.410 3.590 3.310 3.510 11,156 +0.04(+1.15%)
Apr 18, 2022 3.300 3.470 3.300 3.470 9,810 +0.06(+1.76%)
Apr 14, 2022 3.370 3.420 3.300 3.410 3,405 -0.13(-3.67%)
Apr 13, 2022 3.220 3.620 3.220 3.540 27,219 +0.28(+8.59%)
Apr 12, 2022 3.240 3.350 3.224 3.260 24,450 +0.02(+0.62%)
Apr 11, 2022 3.350 3.350 3.200 3.240 17,396 -0.16(-4.71%)
Apr 08, 2022 3.530 3.540 3.350 3.400 14,826 -0.04(-1.16%)
Apr 07, 2022 3.740 3.770 3.440 3.440 36,086 -0.30(-8.02%)
Apr 06, 2022 3.650 3.797 3.520 3.740 51,061 +0.05(+1.36%)
Apr 05, 2022 3.350 4.040 3.300 3.690 144,426 +0.34(+10.15%)
Apr 04, 2022 3.300 3.493 3.200 3.350 82,363 +0.00(+0.00%)
Apr 01, 2022 3.500 3.530 3.285 3.350 17,234 -0.12(-3.46%)
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%)
Jan 03, 2022 2.930 3.050 2.880 3.030 45,782 +0.15(+5.21%)
Dec 31, 2021 2.800 2.930 2.770 2.880 98,555 +0.13(+4.73%)
Dec 30, 2021 2.560 2.810 2.560 2.750 204,349 +0.14(+5.36%)
Dec 29, 2021 2.720 2.770 2.590 2.610 183,955 -0.16(-5.78%)
Dec 28, 2021 2.880 2.940 2.690 2.770 221,133 -0.11(-3.82%)
Dec 27, 2021 3.040 3.120 2.850 2.880 54,901 -0.14(-4.64%)
Dec 23, 2021 3.000 3.050 2.970 3.020 23,646 +0.01(+0.33%)
Dec 22, 2021 3.090 3.120 2.970 3.010 75,100 -0.02(-0.66%)
Dec 21, 2021 3.000 3.050 2.970 3.030 83,266 +0.03(+1.00%)
Dec 20, 2021 3.230 3.230 2.930 3.000 55,211 -0.19(-5.96%)
Dec 17, 2021 2.850 3.190 2.850 3.190 72,966 +0.30(+10.38%)
Dec 16, 2021 3.020 3.020 2.830 2.890 71,633 -0.07(-2.36%)
Dec 15, 2021 2.920 2.980 2.800 2.960 95,471 +0.05(+1.72%)
Dec 14, 2021 2.980 3.040 2.900 2.910 81,557 -0.12(-3.96%)
Dec 13, 2021 3.400 3.430 2.935 3.030 176,807 -0.37(-10.88%)
Dec 10, 2021 3.330 3.440 3.300 3.400 75,195 +0.07(+2.10%)
Dec 09, 2021 3.400 3.470 3.240 3.330 48,649 -0.04(-1.19%)
Dec 08, 2021 3.370 3.380 3.205 3.370 88,833 +0.05(+1.51%)
Dec 07, 2021 3.140 3.410 3.068 3.320 49,653 +0.17(+5.40%)
Dec 06, 2021 2.960 3.180 2.880 3.150 134,620 +0.26(+9.00%)
Dec 03, 2021 3.110 3.110 2.880 2.890 65,430 -0.22(-7.07%)
Dec 02, 2021 3.150 3.150 3.015 3.110 59,352 +0.00(+0.00%)
Dec 01, 2021 3.110 3.260 3.090 3.110 59,882 +0.01(+0.32%)
Nov 30, 2021 3.490 3.525 2.970 3.100 286,432 -0.35(-10.14%)
Nov 29, 2021 3.680 3.790 3.430 3.450 133,339 +0.02(+0.58%)
Nov 26, 2021 3.480 3.615 3.420 3.430 103,526 -0.05(-1.44%)
Nov 24, 2021 3.460 3.527 3.460 3.480 40,410 +0.02(+0.58%)
Nov 23, 2021 3.410 3.520 3.410 3.460 66,298 +0.06(+1.76%)
Nov 22, 2021 3.620 3.710 3.400 3.400 93,394 -0.15(-4.23%)
Nov 19, 2021 3.510 3.760 3.510 3.550 75,828 +0.01(+0.28%)
Nov 18, 2021 3.760 3.590 3.510 3.540 83,652 -0.22(-5.85%)
Nov 17, 2021 3.830 3.880 3.720 3.760 74,955 -0.11(-2.84%)
Nov 16, 2021 4.090 4.100 3.800 3.870 72,103 -0.19(-4.68%)
Nov 15, 2021 4.210 4.230 4.050 4.060 89,223 -0.17(-4.02%)
Nov 12, 2021 4.120 4.280 4.080 4.230 85,195 +0.18(+4.44%)
Nov 11, 2021 4.220 4.220 4.030 4.050 54,933 -0.13(-3.11%)
Nov 10, 2021 4.080 4.180 73,110 +0.10(+2.45%)
Nov 09, 2021 4.340 4.402 4.080 4.080 166,215 -0.30(-6.85%)
Nov 08, 2021 4.490 4.560 4.321 4.380 137,187 -0.09(-2.01%)
Nov 05, 2021 4.620 4.737 4.470 4.470 151,033 -0.15(-3.25%)
Nov 04, 2021 5.030 5.200 4.560 4.620 317,031 -0.17(-3.55%)
Nov 03, 2021 4.780 5.000 4.750 4.790 34,431 +0.01(+0.21%)
Nov 02, 2021 4.580 4.790 4.580 4.780 32,017 +0.17(+3.69%)
Nov 01, 2021 4.500 4.810 4.804 4.610 97,196 -0.20(-4.16%)
Oct 29, 2021 4.850 4.900 4.810 4.810 8,572 -0.04(-0.82%)
Oct 28, 2021 4.760 4.880 4.760 4.850 16,801 +0.09(+1.89%)
Oct 27, 2021 4.700 4.900 4.700 4.760 41,712 +0.06(+1.28%)
Oct 26, 2021 4.580 4.700 4.700 15,522 +0.14(+3.07%)
Oct 25, 2021 4.670 4.680 4.520 4.560 102,463 -0.11(-2.36%)
Oct 22, 2021 4.740 4.740 4.571 4.670 11,701 -0.06(-1.27%)
Oct 21, 2021 4.750 4.810 4.510 4.730 102,218 -0.08(-1.66%)
Oct 20, 2021 4.780 4.949 4.730 4.810 95,166 -0.02(-0.41%)
Oct 19, 2021 4.780 4.890 4.780 4.830 14,373 +0.06(+1.26%)
Oct 18, 2021 4.770 4.850 4.710 4.770 11,248 +0.01(+0.21%)
Oct 15, 2021 4.860 4.860 4.760 4.760 32,434 -0.09(-1.86%)
Oct 14, 2021 4.825 4.890 4.821 4.850 17,970 +0.04(+0.83%)
Oct 13, 2021 4.800 4.900 4.790 4.810 28,030 -0.04(-0.82%)
Oct 12, 2021 4.870 4.900 4.810 4.850 27,084 -0.05(-1.02%)
Oct 11, 2021 4.820 4.900 4.770 4.900 25,325 +0.05(+1.03%)
Oct 08, 2021 4.880 4.880 4.760 4.850 36,805 -0.01(-0.21%)
Oct 07, 2021 4.790 4.930 4.790 4.860 26,918 +0.07(+1.46%)
Oct 06, 2021 4.700 4.970 4.700 4.790 30,774 +0.02(+0.42%)
Oct 05, 2021 4.720 4.770 4.710 4.770 20,690 +0.07(+1.49%)
Oct 04, 2021 4.880 4.880 4.700 4.700 58,407 -0.20(-4.08%)
Oct 01, 2021 5.000 5.000 4.760 4.900 28,977 -0.05(-1.01%)
Sep 30, 2021 4.730 4.950 4.730 4.950 15,669 +0.19(+3.99%)
Sep 29, 2021 4.910 5.000 4.700 4.760 28,989 -0.12(-2.46%)
Sep 28, 2021 4.970 5.050 4.850 4.880 20,484 -0.14(-2.79%)
Sep 27, 2021 4.950 5.050 4.890 5.020 32,552 +0.07(+1.41%)
Sep 24, 2021 5.010 5.050 4.920 4.950 16,382 -0.05(-1.00%)
Sep 23, 2021 5.050 5.050 4.960 5.000 18,785 -0.08(-1.57%)
Sep 22, 2021 4.940 5.080 4.860 5.080 35,316 +0.14(+2.83%)
Sep 21, 2021 4.930 5.000 4.872 4.940 17,285 +0.02(+0.41%)
Sep 20, 2021 4.960 5.180 4.850 4.920 43,981 -0.16(-3.15%)
Sep 17, 2021 4.980 5.080 4.880 5.080 46,831 +0.07(+1.40%)
Sep 16, 2021 4.950 5.010 4.850 5.010 15,660 +0.05(+1.01%)
Sep 15, 2021 5.030 5.030 4.900 4.960 25,159 -0.02(-0.40%)
Sep 14, 2021 5.020 5.100 4.900 4.980 48,794 -0.04(-0.80%)
Sep 13, 2021 5.040 5.080 5.000 5.020 118,291 -0.04(-0.79%)
Sep 10, 2021 5.210 5.220 5.010 5.060 31,961 -0.12(-2.32%)
Sep 09, 2021 5.380 5.430 5.100 5.180 124,664 +0.07(+1.37%)
Sep 08, 2021 5.190 5.210 5.010 5.110 27,467 -0.09(-1.73%)
Sep 07, 2021 5.080 5.270 5.060 5.200 22,701 +0.10(+1.96%)
Sep 03, 2021 5.120 5.290 5.050 5.100 31,166 -0.06(-1.16%)
Sep 02, 2021 5.250 5.330 5.114 5.160 47,137 -0.05(-0.96%)
Sep 01, 2021 5.310 5.400 5.210 5.210 67,861 -0.14(-2.62%)
Aug 31, 2021 5.160 5.400 5.160 5.350 66,435 +0.15(+2.88%)
Aug 30, 2021 5.290 5.319 5.150 5.200 42,332 -0.08(-1.52%)
Aug 27, 2021 5.180 5.430 5.130 5.280 144,657 +0.10(+1.93%)
Aug 26, 2021 5.120 5.200 5.089 5.180 28,721 +0.06(+1.17%)
Aug 25, 2021 5.150 5.210 5.060 5.120 61,727 -0.02(-0.39%)
Aug 24, 2021 5.140 5.190 5.010 5.140 41,218 +0.07(+1.38%)
Aug 23, 2021 5.080 5.140 4.960 5.070 43,132 +0.04(+0.80%)
Aug 20, 2021 4.970 5.140 4.960 5.030 38,274 +0.07(+1.41%)
Aug 19, 2021 5.090 5.090 4.940 4.960 23,331 -0.11(-2.17%)
Aug 18, 2021 5.010 5.170 4.950 5.070 16,295 +0.09(+1.81%)
Aug 17, 2021 5.000 5.190 4.910 4.980 78,359 -0.03(-0.60%)
Aug 16, 2021 5.130 5.210 5.000 5.010 68,734 -0.15(-2.91%)
Aug 13, 2021 5.130 5.230 5.050 5.160 33,170 +0.00(+0.00%)
Aug 12, 2021 5.480 5.480 5.000 5.160 99,041 -0.28(-5.15%)
Aug 11, 2021 5.130 5.480 5.040 5.440 187,104 +0.31(+6.04%)
Aug 10, 2021 5.150 5.170 4.950 5.130 57,324 -0.04(-0.77%)
Aug 09, 2021 5.220 5.350 5.102 5.170 59,998 -0.11(-2.08%)
Aug 06, 2021 5.350 5.350 5.020 5.280 49,139 +0.00(+0.00%)
Aug 05, 2021 5.220 5.490 5.170 5.280 163,062 +0.18(+3.53%)
Aug 04, 2021 5.050 5.150 5.000 5.100 78,869 +0.09(+1.80%)
Aug 03, 2021 4.990 5.030 4.880 5.010 51,647 -0.01(-0.20%)
Aug 02, 2021 4.950 5.050 4.890 5.020 48,649 +0.12(+2.45%)
Jul 30, 2021 4.920 4.940 4.850 4.900 32,645 -0.02(-0.41%)
Jul 29, 2021 5.000 5.030 4.900 4.920 73,593 -0.07(-1.40%)
Jul 28, 2021 4.900 5.000 4.800 4.990 17,750 +0.21(+4.39%)
Jul 27, 2021 4.830 4.850 4.760 4.780 30,936 -0.13(-2.65%)
Jul 26, 2021 5.110 5.120 4.880 4.910 27,952 -0.21(-4.10%)
Jul 23, 2021 5.300 5.300 4.960 5.120 66,840 -0.17(-3.21%)
Jul 22, 2021 5.070 5.350 4.980 5.290 63,793 +0.22(+4.34%)
Jul 21, 2021 4.930 5.110 4.850 5.070 56,146 +0.21(+4.32%)
Jul 20, 2021 4.560 4.930 4.560 4.860 67,287 +0.26(+5.65%)
Jul 19, 2021 4.730 4.810 4.560 4.600 78,416 -0.12(-2.54%)
Jul 16, 2021 4.900 4.900 4.710 4.720 59,465 -0.08(-1.67%)
Jul 15, 2021 4.780 4.880 4.710 4.800 31,257 +0.02(+0.42%)
Jul 14, 2021 4.900 4.980 4.719 4.780 60,726 -0.11(-2.25%)
Jul 13, 2021 4.900 4.990 4.810 4.890 57,044 +0.01(+0.20%)
Jul 12, 2021 4.940 5.000 4.820 4.880 77,667 -0.01(-0.20%)
Jul 09, 2021 4.830 4.950 4.760 4.890 65,696 +0.12(+2.52%)
Jul 08, 2021 4.694 4.835 4.590 4.770 71,484 +0.08(+1.71%)
Jul 07, 2021 4.860 4.865 4.600 4.690 113,169 -0.14(-2.90%)
Jul 06, 2021 5.060 5.100 4.750 4.830 94,514 -0.17(-3.40%)
Jul 02, 2021 4.990 5.030 4.900 5.000 61,565 +0.07(+1.42%)
Jul 01, 2021 5.060 5.080 4.900 4.930 61,111 -0.14(-2.76%)
Jun 30, 2021 5.110 5.200 5.030 5.070 57,546 -0.10(-1.93%)
Jun 29, 2021 5.320 5.340 5.120 5.170 54,480 -0.15(-2.82%)
Jun 28, 2021 5.390 5.490 5.195 5.320 79,830 -0.06(-1.12%)
Jun 25, 2021 5.220 5.420 5.035 5.380 2,421,992 +0.11(+2.09%)
Jun 24, 2021 4.880 5.300 4.810 5.270 230,878 +0.37(+7.55%)
Jun 23, 2021 4.630 4.965 4.630 4.900 181,350 +0.27(+5.83%)
Jun 22, 2021 4.760 4.805 4.600 4.630 163,021 -0.09(-1.91%)
Jun 21, 2021 4.920 5.030 4.720 4.720 163,455 -0.16(-3.28%)
Jun 18, 2021 4.820 5.000 4.730 4.880 417,347 +0.01(+0.21%)
Jun 17, 2021 4.940 5.091 4.870 4.870 121,348 -0.06(-1.22%)
Jun 16, 2021 5.160 5.213 4.820 4.930 170,175 -0.26(-5.01%)
Jun 15, 2021 5.230 5.310 5.090 5.190 147,729 -0.05(-0.95%)
Jun 14, 2021 5.440 5.456 5.210 5.240 86,885 -0.23(-4.20%)
Jun 11, 2021 5.630 5.630 5.290 5.470 105,518 -0.10(-1.80%)
Jun 10, 2021 5.190 5.592 5.190 5.570 167,257 +0.45(+8.79%)
Jun 09, 2021 5.060 5.245 5.035 5.120 101,255 +0.08(+1.59%)
Jun 08, 2021 5.200 5.358 5.000 5.040 140,797 -0.14(-2.70%)
Jun 07, 2021 5.630 5.630 5.110 5.180 343,514 -0.47(-8.32%)
Jun 04, 2021 5.110 5.850 5.055 5.650 329,863 +0.56(+11.00%)
Jun 03, 2021 5.000 5.090 4.920 5.090 136,110 +0.09(+1.80%)
Jun 02, 2021 4.930 5.180 4.900 5.000 165,577 +0.07(+1.42%)
Jun 01, 2021 4.890 5.010 4.810 4.930 116,231 +0.10(+2.07%)
May 28, 2021 4.730 4.896 4.661 4.830 85,825 +0.19(+4.09%)
May 27, 2021 4.750 4.770 4.520 4.640 140,559 -0.07(-1.49%)
May 26, 2021 4.600 4.750 4.480 4.710 220,704 +0.11(+2.39%)
May 25, 2021 4.900 4.900 4.550 4.600 155,606 -0.23(-4.76%)
May 24, 2021 5.210 5.240 4.795 4.830 137,078 -0.34(-6.58%)
May 21, 2021 5.040 5.240 4.876 5.170 300,229 +0.20(+4.02%)
May 20, 2021 4.860 5.000 4.770 4.970 222,687 +0.13(+2.69%)
May 19, 2021 4.670 4.890 4.600 4.840 93,771 +0.01(+0.21%)
May 18, 2021 4.880 5.010 4.800 4.830 105,584 -0.03(-0.62%)
May 17, 2021 4.970 5.070 4.800 4.860 151,622 -0.20(-3.95%)
May 14, 2021 4.480 5.110 4.420 5.060 286,387 +0.65(+14.74%)
May 13, 2021 4.250 4.620 4.140 4.410 470,249 +0.22(+5.25%)
May 12, 2021 4.500 4.630 4.160 4.190 495,211 -0.34(-7.51%)
May 11, 2021 4.700 4.740 4.470 4.530 522,882 -0.38(-7.74%)
May 10, 2021 5.520 5.570 4.810 4.910 801,026 -0.75(-13.25%)
May 07, 2021 5.510 5.910 4.910 5.660 15,059,162 +1.11(+24.40%)
May 06, 2021 5.710 6.470 4.410 4.550 3,028,088 +0.07(+1.56%)
May 05, 2021 4.540 4.660 4.420 4.480 147,667 -0.08(-1.75%)
May 04, 2021 4.610 4.650 4.450 4.560 106,178 -0.06(-1.30%)
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.