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

Orgenesis Inc (NQ: ORGS )

0.4801 UNCHANGED
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 (%)
Aug 31, 2020 5.260 5.436 5.140 5.270 74,016 +0.03(+0.57%)
Aug 28, 2020 5.130 5.300 5.090 5.240 40,400 +0.02(+0.38%)
Aug 27, 2020 5.340 5.470 5.142 5.220 68,413 -0.17(-3.15%)
Aug 26, 2020 5.400 5.500 5.310 5.390 42,634 -0.05(-0.92%)
Aug 25, 2020 5.220 5.610 5.120 5.440 16,966 +0.26(+5.02%)
Aug 24, 2020 5.360 5.480 5.100 5.180 42,556 -0.14(-2.63%)
Aug 21, 2020 5.580 5.650 5.205 5.320 67,000 -0.33(-5.84%)
Aug 20, 2020 5.700 6.100 5.410 5.650 58,723 -0.04(-0.70%)
Aug 19, 2020 5.950 5.980 5.620 5.690 22,363 -0.26(-4.37%)
Aug 18, 2020 6.050 6.100 5.817 5.950 36,450 -0.02(-0.34%)
Aug 17, 2020 5.700 6.010 5.640 5.970 43,711 +0.29(+5.11%)
Aug 14, 2020 5.680 5.750 5.540 5.680 24,900 -0.03(-0.53%)
Aug 13, 2020 5.750 5.820 5.660 5.710 24,836 -0.03(-0.52%)
Aug 12, 2020 5.680 5.790 5.570 5.740 58,159 +0.14(+2.50%)
Aug 11, 2020 5.660 5.780 5.480 5.600 58,862 -0.14(-2.44%)
Aug 10, 2020 5.720 5.830 5.630 5.740 30,110 +0.14(+2.50%)
Aug 07, 2020 5.460 5.700 5.380 5.600 27,700 +0.14(+2.56%)
Aug 06, 2020 5.590 5.600 5.360 5.460 22,742 -0.10(-1.80%)
Aug 05, 2020 5.540 5.620 5.460 5.560 24,901 +0.11(+2.02%)
Aug 04, 2020 5.410 5.515 5.260 5.450 62,384 +0.05(+0.93%)
Aug 03, 2020 5.500 5.700 5.370 5.400 45,712 -0.12(-2.17%)
Jul 31, 2020 5.510 5.607 5.325 5.520 62,400 +0.00(+0.00%)
Jul 30, 2020 5.440 5.780 5.160 5.520 54,351 +0.00(+0.00%)
Jul 29, 2020 5.510 5.550 5.281 5.520 75,083 +0.03(+0.55%)
Jul 28, 2020 5.690 5.720 5.410 5.490 58,629 -0.26(-4.52%)
Jul 27, 2020 5.570 5.750 5.340 5.750 62,180 +0.20(+3.60%)
Jul 24, 2020 5.600 5.740 5.370 5.550 69,900 -0.09(-1.60%)
Jul 23, 2020 5.620 5.750 5.440 5.640 58,232 +0.00(+0.00%)
Jul 22, 2020 5.770 5.829 5.350 5.640 78,477 -0.15(-2.59%)
Jul 21, 2020 6.000 6.000 5.750 5.790 38,887 -0.16(-2.69%)
Jul 20, 2020 5.950 6.000 5.850 5.950 31,594 +0.01(+0.17%)
Jul 17, 2020 5.810 6.090 5.800 5.940 36,800 +0.16(+2.77%)
Jul 16, 2020 6.000 6.050 5.740 5.780 42,494 -0.21(-3.51%)
Jul 15, 2020 5.900 6.150 5.780 5.990 111,034 +0.18(+3.10%)
Jul 14, 2020 5.660 5.810 5.530 5.810 35,017 +0.17(+3.01%)
Jul 13, 2020 6.240 6.280 5.530 5.640 111,097 -0.12(-2.08%)
Jul 10, 2020 5.700 5.770 5.550 5.760 57,500 +0.07(+1.23%)
Jul 09, 2020 6.000 6.380 5.620 5.690 98,268 -0.28(-4.69%)
Jul 08, 2020 5.950 6.040 5.740 5.970 85,065 +0.02(+0.34%)
Jul 07, 2020 5.880 6.000 5.640 5.950 74,114 +0.01(+0.17%)
Jul 06, 2020 6.010 6.140 5.740 5.940 89,143 +0.04(+0.68%)
Jul 02, 2020 5.850 6.160 5.810 5.900 109,600 +0.11(+1.90%)
Jul 01, 2020 6.090 6.310 5.750 5.790 74,262 -0.29(-4.77%)
Jun 30, 2020 6.010 6.242 5.800 6.080 117,565 +0.03(+0.50%)
Jun 29, 2020 6.430 6.430 5.750 6.050 251,981 -0.33(-5.17%)
Jun 26, 2020 6.670 6.690 6.270 6.380 2,096,800 -0.32(-4.78%)
Jun 25, 2020 6.640 6.810 6.350 6.700 217,105 +0.10(+1.52%)
Jun 24, 2020 6.800 6.820 6.460 6.600 163,562 -0.23(-3.37%)
Jun 23, 2020 6.850 6.850 6.640 6.830 253,990 +0.00(+0.00%)
Jun 22, 2020 6.750 6.950 6.610 6.830 315,253 +0.21(+3.17%)
Jun 19, 2020 7.000 7.000 6.620 6.620 337,400 -0.32(-4.61%)
Jun 18, 2020 6.620 7.000 6.620 6.940 178,556 +0.10(+1.46%)
Jun 17, 2020 6.960 7.100 6.680 6.840 234,849 -0.15(-2.15%)
Jun 16, 2020 7.050 7.130 6.840 6.990 124,000 +0.05(+0.72%)
Jun 15, 2020 6.260 7.350 6.260 6.940 281,171 +0.32(+4.83%)
Jun 12, 2020 6.670 6.980 6.500 6.620 145,700 +0.26(+4.09%)
Jun 11, 2020 7.300 7.470 6.100 6.360 172,141 -1.26(-16.54%)
Jun 10, 2020 7.900 7.950 7.330 7.620 160,282 -0.07(-0.91%)
Jun 09, 2020 7.500 7.800 7.400 7.690 100,259 +0.19(+2.53%)
Jun 08, 2020 7.700 7.800 7.470 7.500 106,887 -0.17(-2.22%)
Jun 05, 2020 7.740 7.780 7.160 7.670 145,700 -0.03(-0.39%)
Jun 04, 2020 7.900 7.900 7.560 7.700 82,125 -0.14(-1.79%)
Jun 03, 2020 7.710 7.890 7.510 7.840 77,399 +0.16(+2.08%)
Jun 02, 2020 7.300 7.765 7.210 7.680 109,455 +0.42(+5.79%)
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.