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 (%)
Apr 30, 2019 4.450 4.730 4.400 4.690 36,137 +0.26(+5.87%)
Apr 29, 2019 4.550 4.550 4.400 4.430 8,975 -0.07(-1.56%)
Apr 26, 2019 4.590 4.649 4.400 4.500 17,900 -0.11(-2.39%)
Apr 25, 2019 4.550 4.685 4.517 4.610 3,768 +0.06(+1.32%)
Apr 24, 2019 4.610 4.680 4.540 4.550 13,656 -0.08(-1.73%)
Apr 23, 2019 4.790 4.790 4.600 4.630 43,716 -0.17(-3.54%)
Apr 22, 2019 4.730 4.800 4.710 4.800 8,367 +0.07(+1.48%)
Apr 18, 2019 4.730 4.755 4.710 4.730 15,500 +0.00(+0.00%)
Apr 17, 2019 4.810 4.810 4.720 4.730 3,837 -0.11(-2.27%)
Apr 16, 2019 4.900 4.920 4.710 4.840 41,760 +0.02(+0.41%)
Apr 15, 2019 4.920 5.030 4.750 4.820 21,143 -0.23(-4.55%)
Apr 12, 2019 4.900 5.340 4.760 5.050 100,300 +0.15(+3.06%)
Apr 11, 2019 4.900 4.900 4.690 4.900 32,473 +0.02(+0.41%)
Apr 10, 2019 4.860 4.880 4.685 4.880 25,867 +0.01(+0.21%)
Apr 09, 2019 4.900 4.900 4.695 4.870 19,296 -0.04(-0.81%)
Apr 08, 2019 4.990 5.004 4.850 4.910 9,987 -0.09(-1.80%)
Apr 05, 2019 4.960 5.020 4.834 5.000 43,900 +0.00(+0.00%)
Apr 04, 2019 5.150 5.260 4.700 5.000 177,823 -0.15(-2.91%)
Apr 03, 2019 5.170 5.250 5.050 5.150 72,247 -0.05(-0.96%)
Apr 02, 2019 5.200 5.200 5.111 5.200 15,698 +0.00(+0.00%)
Apr 01, 2019 5.230 5.230 5.133 5.200 68,058 -0.13(-2.44%)
Mar 29, 2019 5.600 5.600 5.180 5.330 61,000 -0.25(-4.48%)
Mar 28, 2019 5.350 5.670 5.350 5.580 10,414 -0.02(-0.36%)
Mar 27, 2019 5.600 5.650 5.560 5.600 22,599 +0.01(+0.18%)
Mar 26, 2019 5.440 5.590 5.296 5.590 109,702 +0.16(+2.95%)
Mar 25, 2019 5.010 5.928 5.000 5.430 201,709 +0.43(+8.60%)
Mar 22, 2019 5.110 5.110 4.900 5.000 32,200 -0.10(-1.96%)
Mar 21, 2019 5.040 5.300 5.040 5.100 106,767 +0.02(+0.39%)
Mar 20, 2019 4.940 5.130 4.880 5.080 33,657 +0.14(+2.83%)
Mar 19, 2019 5.010 5.050 4.904 4.940 35,721 -0.01(-0.20%)
Mar 18, 2019 5.040 5.040 4.915 4.950 25,107 -0.10(-1.98%)
Mar 15, 2019 5.010 5.095 4.890 5.050 29,500 +0.05(+1.00%)
Mar 14, 2019 5.030 5.140 4.880 5.000 30,355 -0.01(-0.20%)
Mar 13, 2019 5.000 5.170 4.980 5.010 47,966 -0.02(-0.40%)
Mar 12, 2019 4.960 5.110 4.960 5.030 32,395 -0.12(-2.33%)
Mar 11, 2019 5.075 5.170 5.037 5.150 22,328 +0.08(+1.58%)
Mar 08, 2019 5.150 5.180 5.070 5.070 22,900 -0.08(-1.55%)
Mar 07, 2019 4.994 5.150 4.994 5.150 6,155 +0.07(+1.38%)
Mar 06, 2019 5.090 5.120 5.020 5.080 7,377 -0.07(-1.36%)
Mar 05, 2019 5.190 5.200 5.020 5.150 9,175 -0.01(-0.19%)
Mar 04, 2019 5.120 5.160 4.880 5.160 19,831 +0.14(+2.79%)
Mar 01, 2019 5.000 5.160 5.000 5.020 8,800 -0.13(-2.52%)
Feb 28, 2019 5.150 5.200 5.120 5.150 18,007 +0.00(+0.00%)
Feb 27, 2019 5.060 5.180 5.000 5.150 7,395 +0.06(+1.18%)
Feb 26, 2019 5.150 5.190 5.045 5.090 15,115 -0.11(-2.12%)
Feb 25, 2019 5.150 5.200 4.990 5.200 22,625 +0.00(+0.00%)
Feb 22, 2019 5.010 5.200 5.010 5.200 10,000 +0.00(+0.00%)
Feb 21, 2019 5.170 5.200 5.104 5.200 15,513 +0.04(+0.78%)
Feb 20, 2019 5.180 5.300 5.120 5.160 26,775 +0.06(+1.18%)
Feb 19, 2019 4.900 5.300 4.900 5.100 80,863 +0.20(+4.08%)
Feb 15, 2019 4.890 4.960 4.770 4.900 17,200 +0.09(+1.87%)
Feb 14, 2019 4.800 5.000 4.800 4.810 47,623 -0.06(-1.23%)
Feb 13, 2019 4.770 4.930 4.770 4.870 19,558 +0.09(+1.88%)
Feb 12, 2019 4.950 4.950 4.750 4.780 42,470 -0.02(-0.42%)
Feb 11, 2019 5.150 5.150 4.760 4.800 31,662 -0.15(-3.03%)
Feb 08, 2019 5.040 5.050 4.880 4.950 28,900 -0.04(-0.80%)
Feb 07, 2019 5.050 5.050 4.710 4.990 30,140 +0.04(+0.71%)
Feb 06, 2019 5.070 5.070 4.900 4.955 39,090 -0.10(-2.08%)
Feb 05, 2019 4.950 5.075 4.700 5.060 53,140 +0.12(+2.43%)
Feb 04, 2019 4.500 5.460 4.350 4.940 87,468 +0.48(+10.76%)
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.