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, 2022 1.870 2.020 1.870 1.940 38,151 +0.06(+3.19%)
Aug 30, 2022 1.880 1.900 1.870 1.880 18,853 -0.01(-0.53%)
Aug 29, 2022 1.810 1.950 1.810 1.890 70,191 +0.08(+4.42%)
Aug 26, 2022 1.800 1.879 1.790 1.810 13,387 +0.03(+1.40%)
Aug 25, 2022 1.770 1.790 1.750 1.785 31,532 +0.02(+1.42%)
Aug 24, 2022 1.720 1.780 1.700 1.760 29,400 +0.07(+4.14%)
Aug 23, 2022 1.730 1.750 1.690 1.690 49,077 -0.01(-0.59%)
Aug 22, 2022 1.720 1.720 1.660 1.700 49,652 +0.00(+0.00%)
Aug 19, 2022 1.680 1.720 1.645 1.700 16,104 +0.01(+0.59%)
Aug 18, 2022 1.670 1.740 1.600 1.690 79,289 +0.00(+0.00%)
Aug 17, 2022 1.740 1.780 1.670 1.690 58,995 -0.08(-4.52%)
Aug 16, 2022 1.860 1.930 1.700 1.770 170,523 -0.10(-5.35%)
Aug 15, 2022 1.800 1.890 1.763 1.870 11,634 +0.07(+3.89%)
Aug 12, 2022 1.620 1.800 1.620 1.800 26,283 +0.14(+8.43%)
Aug 11, 2022 1.680 1.690 1.610 1.660 48,312 +0.00(+0.00%)
Aug 10, 2022 1.660 1.800 1.570 1.660 127,369 +0.00(+0.00%)
Aug 09, 2022 1.780 1.930 1.660 1.660 48,763 -0.16(-8.79%)
Aug 08, 2022 1.790 1.840 1.720 1.820 20,557 +0.04(+2.25%)
Aug 05, 2022 1.820 1.850 1.750 1.780 101,827 -0.06(-3.26%)
Aug 04, 2022 1.780 1.970 1.780 1.840 71,021 +0.01(+0.55%)
Aug 03, 2022 1.840 1.912 1.760 1.830 55,420 -0.04(-2.14%)
Aug 02, 2022 1.930 1.990 1.750 1.870 83,539 +0.10(+5.65%)
Aug 01, 2022 1.860 1.860 1.750 1.770 42,687 -0.09(-4.84%)
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%)
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.