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 (%)
Jul 29, 2022 1.840 1.890 1.770 1.860 33,718 -0.01(-0.53%)
Jul 28, 2022 1.850 1.950 1.720 1.870 34,123 -0.05(-2.61%)
Jul 27, 2022 1.960 2.020 1.900 1.920 53,383 -0.06(-3.03%)
Jul 26, 2022 2.000 2.016 1.960 1.980 29,758 -0.04(-1.98%)
Jul 25, 2022 2.070 2.104 2.020 2.020 21,032 -0.03(-1.46%)
Jul 22, 2022 2.060 2.160 2.010 2.050 20,467 -0.10(-4.65%)
Jul 21, 2022 2.110 2.190 2.020 2.150 17,242 +0.02(+0.94%)
Jul 20, 2022 2.210 2.220 2.110 2.130 25,723 +0.00(+0.00%)
Jul 19, 2022 2.170 2.280 2.120 2.130 6,939 -0.03(-1.39%)
Jul 18, 2022 2.220 2.270 2.110 2.160 17,005 -0.09(-4.00%)
Jul 15, 2022 2.243 2.276 2.240 2.250 4,133 -0.09(-3.85%)
Jul 14, 2022 2.260 2.340 2.110 2.340 21,494 -0.04(-1.68%)
Jul 13, 2022 2.200 2.380 2.200 2.380 19,188 +0.00(+0.00%)
Jul 12, 2022 2.280 2.410 2.280 2.380 12,400 +0.13(+5.78%)
Jul 11, 2022 2.270 2.270 2.120 2.250 5,948 -0.08(-3.43%)
Jul 08, 2022 2.330 2.330 2.260 2.330 3,007 -0.03(-1.27%)
Jul 07, 2022 2.360 2.410 2.260 2.360 14,534 +0.04(+1.72%)
Jul 06, 2022 2.250 2.350 2.185 2.320 5,680 +0.02(+0.87%)
Jul 05, 2022 2.190 2.335 2.063 2.300 20,142 +0.00(+0.00%)
Jul 01, 2022 2.450 2.450 2.183 2.300 20,923 -0.12(-4.96%)
Jun 30, 2022 2.500 2.500 2.255 2.420 16,962 -0.10(-3.97%)
Jun 29, 2022 2.309 2.520 2.309 2.520 9,837 +0.08(+3.28%)
Jun 28, 2022 2.470 2.470 2.340 2.440 13,043 -0.03(-1.21%)
Jun 27, 2022 2.417 2.483 2.395 2.470 4,094 -0.05(-1.98%)
Jun 24, 2022 2.450 2.540 2.447 2.520 23,051 +0.13(+5.44%)
Jun 23, 2022 2.220 2.480 2.050 2.390 13,856 +0.17(+7.66%)
Jun 22, 2022 2.210 2.240 2.106 2.220 24,552 -0.02(-0.89%)
Jun 21, 2022 2.030 2.400 2.030 2.240 75,616 +0.23(+11.44%)
Jun 17, 2022 1.840 2.100 1.820 2.010 86,689 +0.21(+11.67%)
Jun 16, 2022 1.950 1.980 1.770 1.800 48,599 -0.19(-9.55%)
Jun 15, 2022 2.000 2.050 1.960 1.990 26,352 -0.01(-0.50%)
Jun 14, 2022 2.020 2.050 1.950 2.000 22,453 -0.06(-2.91%)
Jun 13, 2022 2.300 2.350 2.050 2.060 59,766 -0.31(-13.08%)
Jun 10, 2022 2.500 2.500 2.370 2.370 5,827 -0.18(-7.06%)
Jun 09, 2022 2.470 2.550 2.470 2.550 2,094 -0.03(-1.16%)
Jun 08, 2022 2.450 2.580 2.450 2.580 12,312 +0.08(+3.20%)
Jun 07, 2022 2.510 2.580 2.400 2.500 41,944 +0.05(+2.04%)
Jun 06, 2022 2.582 2.585 2.400 2.450 10,202 -0.09(-3.54%)
Jun 03, 2022 2.689 2.689 2.500 2.540 17,434 -0.16(-5.93%)
Jun 02, 2022 2.590 2.700 2.590 2.700 7,377 +0.11(+4.25%)
Jun 01, 2022 2.600 2.640 2.540 2.590 6,071 +0.02(+0.78%)
May 31, 2022 2.480 2.570 2.374 2.570 10,273 +0.07(+2.80%)
May 27, 2022 2.470 2.600 2.050 2.500 49,338 +0.04(+1.63%)
May 26, 2022 2.390 2.500 2.300 2.460 53,225 +0.07(+2.93%)
May 25, 2022 2.430 2.430 2.230 2.390 41,600 +0.04(+1.70%)
May 24, 2022 2.050 2.520 2.050 2.350 130,358 +0.25(+11.90%)
May 23, 2022 2.100 2.141 2.050 2.100 44,682 +0.03(+1.45%)
May 20, 2022 2.100 2.250 2.070 2.070 54,822 -0.03(-1.43%)
May 19, 2022 2.100 2.240 2.030 2.100 226,752 -0.01(-0.47%)
May 18, 2022 2.190 2.300 2.100 2.110 120,739 -0.01(-0.47%)
May 17, 2022 2.710 2.710 2.100 2.120 451,369 -0.59(-21.77%)
May 16, 2022 2.870 3.000 2.700 2.710 55,931 -0.14(-4.91%)
May 13, 2022 2.800 2.970 2.718 2.850 47,822 +0.14(+5.17%)
May 12, 2022 2.800 2.800 2.660 2.710 26,596 -0.13(-4.58%)
May 11, 2022 2.910 2.910 2.820 2.840 23,249 -0.18(-5.96%)
May 10, 2022 2.980 3.140 2.800 3.020 35,606 +0.05(+1.68%)
May 09, 2022 3.250 3.280 2.950 2.970 28,621 -0.34(-10.27%)
May 06, 2022 3.170 3.310 3.170 3.310 6,768 -0.01(-0.30%)
May 05, 2022 3.250 3.350 3.250 3.320 10,128 -0.07(-2.06%)
May 04, 2022 3.300 3.460 3.300 3.390 8,310 -0.11(-3.14%)
May 03, 2022 3.150 3.500 3.150 3.500 21,829 +0.34(+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.