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, 2021 5.160 5.400 5.160 5.350 66,435 +0.15(+2.88%)
Aug 30, 2021 5.290 5.319 5.150 5.200 42,332 -0.08(-1.52%)
Aug 27, 2021 5.180 5.430 5.130 5.280 144,657 +0.10(+1.93%)
Aug 26, 2021 5.120 5.200 5.089 5.180 28,721 +0.06(+1.17%)
Aug 25, 2021 5.150 5.210 5.060 5.120 61,727 -0.02(-0.39%)
Aug 24, 2021 5.140 5.190 5.010 5.140 41,218 +0.07(+1.38%)
Aug 23, 2021 5.080 5.140 4.960 5.070 43,132 +0.04(+0.80%)
Aug 20, 2021 4.970 5.140 4.960 5.030 38,274 +0.07(+1.41%)
Aug 19, 2021 5.090 5.090 4.940 4.960 23,331 -0.11(-2.17%)
Aug 18, 2021 5.010 5.170 4.950 5.070 16,295 +0.09(+1.81%)
Aug 17, 2021 5.000 5.190 4.910 4.980 78,359 -0.03(-0.60%)
Aug 16, 2021 5.130 5.210 5.000 5.010 68,734 -0.15(-2.91%)
Aug 13, 2021 5.130 5.230 5.050 5.160 33,170 +0.00(+0.00%)
Aug 12, 2021 5.480 5.480 5.000 5.160 99,041 -0.28(-5.15%)
Aug 11, 2021 5.130 5.480 5.040 5.440 187,104 +0.31(+6.04%)
Aug 10, 2021 5.150 5.170 4.950 5.130 57,324 -0.04(-0.77%)
Aug 09, 2021 5.220 5.350 5.102 5.170 59,998 -0.11(-2.08%)
Aug 06, 2021 5.350 5.350 5.020 5.280 49,139 +0.00(+0.00%)
Aug 05, 2021 5.220 5.490 5.170 5.280 163,062 +0.18(+3.53%)
Aug 04, 2021 5.050 5.150 5.000 5.100 78,869 +0.09(+1.80%)
Aug 03, 2021 4.990 5.030 4.880 5.010 51,647 -0.01(-0.20%)
Aug 02, 2021 4.950 5.050 4.890 5.020 48,649 +0.12(+2.45%)
Jul 30, 2021 4.920 4.940 4.850 4.900 32,645 -0.02(-0.41%)
Jul 29, 2021 5.000 5.030 4.900 4.920 73,593 -0.07(-1.40%)
Jul 28, 2021 4.900 5.000 4.800 4.990 17,750 +0.21(+4.39%)
Jul 27, 2021 4.830 4.850 4.760 4.780 30,936 -0.13(-2.65%)
Jul 26, 2021 5.110 5.120 4.880 4.910 27,952 -0.21(-4.10%)
Jul 23, 2021 5.300 5.300 4.960 5.120 66,840 -0.17(-3.21%)
Jul 22, 2021 5.070 5.350 4.980 5.290 63,793 +0.22(+4.34%)
Jul 21, 2021 4.930 5.110 4.850 5.070 56,146 +0.21(+4.32%)
Jul 20, 2021 4.560 4.930 4.560 4.860 67,287 +0.26(+5.65%)
Jul 19, 2021 4.730 4.810 4.560 4.600 78,416 -0.12(-2.54%)
Jul 16, 2021 4.900 4.900 4.710 4.720 59,465 -0.08(-1.67%)
Jul 15, 2021 4.780 4.880 4.710 4.800 31,257 +0.02(+0.42%)
Jul 14, 2021 4.900 4.980 4.719 4.780 60,726 -0.11(-2.25%)
Jul 13, 2021 4.900 4.990 4.810 4.890 57,044 +0.01(+0.20%)
Jul 12, 2021 4.940 5.000 4.820 4.880 77,667 -0.01(-0.20%)
Jul 09, 2021 4.830 4.950 4.760 4.890 65,696 +0.12(+2.52%)
Jul 08, 2021 4.694 4.835 4.590 4.770 71,484 +0.08(+1.71%)
Jul 07, 2021 4.860 4.865 4.600 4.690 113,169 -0.14(-2.90%)
Jul 06, 2021 5.060 5.100 4.750 4.830 94,514 -0.17(-3.40%)
Jul 02, 2021 4.990 5.030 4.900 5.000 61,565 +0.07(+1.42%)
Jul 01, 2021 5.060 5.080 4.900 4.930 61,111 -0.14(-2.76%)
Jun 30, 2021 5.110 5.200 5.030 5.070 57,546 -0.10(-1.93%)
Jun 29, 2021 5.320 5.340 5.120 5.170 54,480 -0.15(-2.82%)
Jun 28, 2021 5.390 5.490 5.195 5.320 79,830 -0.06(-1.12%)
Jun 25, 2021 5.220 5.420 5.035 5.380 2,421,992 +0.11(+2.09%)
Jun 24, 2021 4.880 5.300 4.810 5.270 230,878 +0.37(+7.55%)
Jun 23, 2021 4.630 4.965 4.630 4.900 181,350 +0.27(+5.83%)
Jun 22, 2021 4.760 4.805 4.600 4.630 163,021 -0.09(-1.91%)
Jun 21, 2021 4.920 5.030 4.720 4.720 163,455 -0.16(-3.28%)
Jun 18, 2021 4.820 5.000 4.730 4.880 417,347 +0.01(+0.21%)
Jun 17, 2021 4.940 5.091 4.870 4.870 121,348 -0.06(-1.22%)
Jun 16, 2021 5.160 5.213 4.820 4.930 170,175 -0.26(-5.01%)
Jun 15, 2021 5.230 5.310 5.090 5.190 147,729 -0.05(-0.95%)
Jun 14, 2021 5.440 5.456 5.210 5.240 86,885 -0.23(-4.20%)
Jun 11, 2021 5.630 5.630 5.290 5.470 105,518 -0.10(-1.80%)
Jun 10, 2021 5.190 5.592 5.190 5.570 167,257 +0.45(+8.79%)
Jun 09, 2021 5.060 5.245 5.035 5.120 101,255 +0.08(+1.59%)
Jun 08, 2021 5.200 5.358 5.000 5.040 140,797 -0.14(-2.70%)
Jun 07, 2021 5.630 5.630 5.110 5.180 343,514 -0.47(-8.32%)
Jun 04, 2021 5.110 5.850 5.055 5.650 329,863 +0.56(+11.00%)
Jun 03, 2021 5.000 5.090 4.920 5.090 136,110 +0.09(+1.80%)
Jun 02, 2021 4.930 5.180 4.900 5.000 165,577 +0.07(+1.42%)
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.