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

Orgenesis Inc (NQ: ORGS )

0.5097 +0.0247 (+5.09%)
Streaming Delayed Price Updated: 10:02 AM 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 31, 2023 1.100 1.130 1.080 1.090 18,174 +0.03(+2.83%)
Jul 28, 2023 1.100 1.111 1.050 1.060 18,361 -0.04(-3.64%)
Jul 27, 2023 1.040 1.130 1.039 1.100 59,231 +0.06(+5.77%)
Jul 26, 2023 1.050 1.120 0.9900 1.040 59,669 -0.01(-0.95%)
Jul 25, 2023 1.050 1.072 1.050 1.050 20,421 +0.00(+0.00%)
Jul 24, 2023 1.080 1.110 1.050 1.050 26,079 -0.04(-3.67%)
Jul 21, 2023 1.110 1.129 1.030 1.090 61,683 -0.04(-3.54%)
Jul 20, 2023 1.190 1.190 1.100 1.130 53,430 -0.06(-5.04%)
Jul 19, 2023 1.290 1.290 1.190 1.190 54,676 -0.07(-5.56%)
Jul 18, 2023 1.260 1.270 1.250 1.260 14,624 +0.01(+0.80%)
Jul 17, 2023 1.310 1.310 1.250 1.250 29,815 -0.05(-3.85%)
Jul 14, 2023 1.310 1.310 1.290 1.300 15,633 -0.01(-0.76%)
Jul 13, 2023 1.290 1.330 1.280 1.310 26,053 +0.01(+0.77%)
Jul 12, 2023 1.295 1.320 1.273 1.300 7,357 +0.01(+0.78%)
Jul 11, 2023 1.340 1.340 1.270 1.290 49,450 -0.02(-1.53%)
Jul 10, 2023 1.360 1.365 1.310 1.310 27,596 -0.07(-5.07%)
Jul 07, 2023 1.350 1.380 1.340 1.380 11,339 +0.02(+1.47%)
Jul 06, 2023 1.380 1.380 1.320 1.360 14,458 -0.03(-2.16%)
Jul 05, 2023 1.420 1.420 1.390 1.390 3,927 -0.01(-0.36%)
Jul 03, 2023 1.460 1.460 1.390 1.395 24,075 +0.01(+0.36%)
Jun 30, 2023 1.470 1.500 1.340 1.390 54,422 -0.05(-3.47%)
Jun 29, 2023 1.360 1.490 1.360 1.440 68,859 +0.11(+8.27%)
Jun 28, 2023 1.250 1.380 1.250 1.330 30,726 +0.05(+3.91%)
Jun 27, 2023 1.300 1.320 1.260 1.280 8,760 +0.00(+0.00%)
Jun 26, 2023 1.310 1.320 1.265 1.280 57,038 +0.05(+4.07%)
Jun 23, 2023 1.290 1.300 1.220 1.230 32,890 -0.04(-3.15%)
Jun 22, 2023 1.260 1.320 1.250 1.270 49,241 +0.01(+0.79%)
Jun 21, 2023 1.300 1.300 1.260 1.260 7,894 -0.06(-4.55%)
Jun 20, 2023 1.250 1.350 1.250 1.320 22,345 +0.03(+2.33%)
Jun 16, 2023 1.320 1.360 1.290 1.290 20,823 -0.01(-0.77%)
Jun 15, 2023 1.380 1.380 1.280 1.300 19,353 -0.03(-2.26%)
Jun 14, 2023 1.330 1.390 1.330 1.330 26,232 +0.00(+0.00%)
Jun 13, 2023 1.380 1.390 1.330 1.330 43,069 -0.02(-1.48%)
Jun 12, 2023 1.310 1.350 1.310 1.350 11,410 +0.04(+3.05%)
Jun 09, 2023 1.300 1.350 1.290 1.310 20,228 +0.01(+0.77%)
Jun 08, 2023 1.360 1.360 1.300 1.300 15,571 -0.06(-4.41%)
Jun 07, 2023 1.350 1.410 1.340 1.360 56,625 +0.04(+3.03%)
Jun 06, 2023 1.220 1.320 1.210 1.320 21,508 +0.10(+8.20%)
Jun 05, 2023 1.200 1.250 1.160 1.220 8,837 +0.04(+3.39%)
Jun 02, 2023 1.240 1.240 1.140 1.180 32,713 +0.04(+3.51%)
Jun 01, 2023 1.180 1.200 1.140 1.140 19,304 -0.05(-4.20%)
May 31, 2023 1.240 1.240 1.190 1.190 7,872 -0.03(-2.46%)
May 30, 2023 1.230 1.308 1.180 1.220 45,471 +0.00(+0.00%)
May 26, 2023 1.180 1.222 1.180 1.220 19,409 +0.04(+3.39%)
May 25, 2023 1.200 1.210 1.180 1.180 9,047 -0.02(-1.67%)
May 24, 2023 1.330 1.330 1.190 1.200 29,437 -0.03(-2.44%)
May 23, 2023 1.180 1.240 1.175 1.230 27,377 +0.09(+7.89%)
May 22, 2023 1.100 1.190 1.100 1.140 39,867 +0.01(+0.88%)
May 19, 2023 1.140 1.180 1.105 1.130 34,622 +0.01(+0.89%)
May 18, 2023 1.100 1.140 1.090 1.120 13,493 -0.03(-2.61%)
May 17, 2023 1.120 1.150 1.068 1.150 18,008 +0.07(+6.48%)
May 16, 2023 1.040 1.110 1.041 1.080 2,234 +0.01(+0.93%)
May 15, 2023 1.020 1.120 1.020 1.070 10,290 +0.02(+1.91%)
May 12, 2023 1.020 1.100 1.020 1.050 13,787 -0.03(-2.78%)
May 11, 2023 1.090 1.146 1.020 1.080 39,532 -0.00(-0.46%)
May 10, 2023 1.070 1.160 1.070 1.085 114,514 +0.01(+1.40%)
May 09, 2023 1.070 1.070 1.030 1.070 8,491 +0.01(+0.94%)
May 08, 2023 1.050 1.090 1.050 1.060 9,437 -0.02(-1.85%)
May 05, 2023 1.040 1.080 0.9801 1.080 92,097 +0.07(+6.93%)
May 04, 2023 1.040 1.070 0.9801 1.010 27,949 -0.05(-4.72%)
May 03, 2023 1.010 1.080 1.000 1.060 34,719 +0.03(+2.91%)
May 02, 2023 1.060 1.070 0.9862 1.030 74,554 -0.04(-3.74%)
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.