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 (%)
Aug 31, 2018 6.340 6.340 6.340 0 -0.13(-2.01%)
Aug 30, 2018 5.960 6.490 5.860 6.470 92,687 +0.16(+2.54%)
Aug 29, 2018 6.250 6.360 5.670 6.310 127,700 -0.09(-1.41%)
Aug 28, 2018 6.540 6.620 6.260 6.400 9,166 -0.24(-3.61%)
Aug 27, 2018 6.750 6.750 6.450 6.640 14,545 -0.19(-2.78%)
Aug 24, 2018 7.130 7.130 6.820 6.830 7,600 -0.10(-1.44%)
Aug 23, 2018 7.000 7.522 6.820 6.930 15,263 +0.05(+0.73%)
Aug 22, 2018 6.830 6.960 6.830 6.880 7,316 +0.02(+0.29%)
Aug 21, 2018 6.820 6.990 6.820 6.860 24,751 -0.04(-0.58%)
Aug 20, 2018 6.900 6.900 6.820 6.900 13,583 +0.08(+1.17%)
Aug 17, 2018 6.900 6.900 6.770 6.820 17,300 -0.04(-0.58%)
Aug 16, 2018 6.970 7.120 6.716 6.860 32,779 -0.05(-0.72%)
Aug 15, 2018 6.670 6.920 6.630 6.910 14,235 +0.06(+0.88%)
Aug 14, 2018 6.990 6.990 6.690 6.850 48,156 -0.07(-1.01%)
Aug 13, 2018 6.900 6.960 6.620 6.920 3,897 +0.01(+0.14%)
Aug 10, 2018 6.860 7.050 6.690 6.910 30,800 -0.06(-0.86%)
Aug 09, 2018 6.968 6.990 6.895 6.970 18,343 +0.21(+3.11%)
Aug 08, 2018 7.000 7.000 6.550 6.760 26,868 -0.22(-3.15%)
Aug 07, 2018 6.780 7.359 6.750 6.980 52,026 +0.43(+6.56%)
Aug 06, 2018 6.400 7.000 6.400 6.550 30,935 +0.26(+4.13%)
Aug 03, 2018 6.890 6.890 6.260 6.290 51,600 -0.55(-8.04%)
Aug 02, 2018 6.600 6.890 6.521 6.840 35,365 +0.25(+3.79%)
Aug 01, 2018 6.550 6.885 6.500 6.590 35,724 +0.04(+0.61%)
Jul 31, 2018 6.630 6.887 6.530 6.550 23,300 -0.05(-0.76%)
Jul 30, 2018 6.500 7.000 6.410 6.600 49,792 +0.43(+6.97%)
Jul 27, 2018 7.050 7.150 6.030 6.170 100,128 -0.88(-12.48%)
Jul 26, 2018 7.500 7.500 7.000 7.050 48,961 -0.49(-6.50%)
Jul 25, 2018 7.670 7.800 7.540 7.540 26,100 -0.26(-3.33%)
Jul 24, 2018 7.720 7.800 7.650 7.800 14,229 +0.00(+0.00%)
Jul 23, 2018 7.810 7.845 7.666 7.800 6,018 -0.15(-1.89%)
Jul 20, 2018 8.190 8.190 7.800 7.950 16,301 -0.01(-0.13%)
Jul 19, 2018 7.770 7.990 7.650 7.960 15,173 +0.19(+2.45%)
Jul 18, 2018 8.000 8.189 7.770 7.770 12,994 -0.31(-3.84%)
Jul 17, 2018 8.180 8.700 8.000 8.080 70,161 -0.14(-1.70%)
Jul 16, 2018 8.400 8.400 8.086 8.220 6,150 -0.13(-1.56%)
Jul 13, 2018 8.230 8.353 8.140 8.350 4,119 -0.02(-0.24%)
Jul 12, 2018 8.270 8.370 8.000 8.370 36,972 +0.14(+1.70%)
Jul 11, 2018 8.480 8.590 8.122 8.230 10,637 -0.28(-3.29%)
Jul 10, 2018 8.280 8.510 8.080 8.510 34,735 +0.22(+2.65%)
Jul 09, 2018 8.490 8.490 8.100 8.290 15,782 -0.05(-0.60%)
Jul 06, 2018 8.500 8.507 8.201 8.340 44,118 +0.05(+0.60%)
Jul 05, 2018 8.200 8.490 8.200 8.290 13,314 -0.08(-0.96%)
Jul 03, 2018 8.370 8.370 8.370 0 -0.29(-3.35%)
Jul 02, 2018 8.740 8.753 8.380 8.660 14,984 +0.01(+0.12%)
Jun 29, 2018 8.400 8.750 8.100 8.650 46,147 +0.29(+3.47%)
Jun 28, 2018 8.750 8.750 8.210 8.360 14,757 -0.37(-4.24%)
Jun 27, 2018 8.770 8.989 8.500 8.730 42,695 -0.08(-0.91%)
Jun 26, 2018 8.830 8.830 8.671 8.810 13,080 -0.02(-0.23%)
Jun 25, 2018 9.010 9.100 8.820 8.830 9,021 -0.28(-3.07%)
Jun 22, 2018 8.954 9.150 8.781 9.110 35,784 +0.00(+0.00%)
Jun 21, 2018 9.170 9.170 9.010 9.110 9,496 -0.11(-1.19%)
Jun 20, 2018 8.990 9.282 8.761 9.220 18,375 +0.47(+5.37%)
Jun 19, 2018 8.900 8.980 8.750 8.750 9,975 -0.16(-1.80%)
Jun 18, 2018 8.900 8.950 8.760 8.910 11,846 +0.06(+0.68%)
Jun 15, 2018 9.220 8.750 8.850 193,474 -0.37(-4.01%)
Jun 14, 2018 9.150 9.310 9.060 9.220 39,422 -0.08(-0.86%)
Jun 13, 2018 9.500 9.500 8.772 9.300 36,214 -0.15(-1.59%)
Jun 12, 2018 9.340 9.500 9.250 9.450 43,483 +0.15(+1.61%)
Jun 11, 2018 8.850 9.500 8.810 9.300 68,599 +0.48(+5.38%)
Jun 08, 2018 8.750 8.845 8.750 8.825 11,286 +0.02(+0.28%)
Jun 07, 2018 8.700 8.800 8.570 8.800 9,404 +0.05(+0.57%)
Jun 06, 2018 8.950 8.950 8.680 8.750 13,381 -0.10(-1.13%)
Jun 05, 2018 8.980 9.000 8.800 8.850 23,541 -0.04(-0.45%)
Jun 04, 2018 8.870 9.000 8.800 8.890 26,241 +0.21(+2.42%)
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.