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

Orgenesis Inc (NQ: ORGS )

0.5800 +0.0300 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 5.020 5.335 5.010 5.020 48,407 -0.33(-6.17%)
Apr 29, 2020 5.450 5.470 5.300 5.350 33,315 +0.06(+1.13%)
Apr 28, 2020 5.290 5.415 5.210 5.290 91,280 +0.14(+2.72%)
Apr 27, 2020 5.100 5.200 4.995 5.150 76,831 +0.05(+0.98%)
Apr 24, 2020 5.160 5.275 5.050 5.100 95,900 -0.12(-2.30%)
Apr 23, 2020 5.000 5.250 4.931 5.220 124,977 +0.20(+3.98%)
Apr 22, 2020 4.750 5.030 4.740 5.020 39,286 +0.22(+4.58%)
Apr 21, 2020 4.910 5.000 4.780 4.800 37,336 -0.22(-4.38%)
Apr 20, 2020 4.800 5.100 4.690 5.020 49,861 +0.17(+3.56%)
Apr 17, 2020 4.700 4.880 4.700 4.847 60,900 +0.15(+3.13%)
Apr 16, 2020 4.950 4.950 4.700 4.700 28,015 -0.27(-5.43%)
Apr 15, 2020 4.980 4.980 4.510 4.970 61,846 -0.02(-0.40%)
Apr 14, 2020 4.300 5.000 4.290 4.990 141,854 +0.62(+14.19%)
Apr 13, 2020 4.430 4.490 4.105 4.370 22,981 -0.12(-2.67%)
Apr 09, 2020 4.450 4.500 4.190 4.490 31,100 +0.29(+6.90%)
Apr 08, 2020 4.250 4.840 3.780 4.200 114,259 +0.04(+0.96%)
Apr 07, 2020 3.780 4.430 3.610 4.160 17,661 +0.34(+8.90%)
Apr 06, 2020 3.960 4.050 3.820 3.820 14,012 -0.15(-3.78%)
Apr 03, 2020 4.650 4.650 3.610 3.970 28,000 -0.42(-9.57%)
Apr 02, 2020 3.790 4.460 3.790 4.390 55,707 +0.79(+21.94%)
Apr 01, 2020 3.922 3.922 3.340 3.600 19,045 -0.20(-5.26%)
Mar 31, 2020 3.450 4.010 3.318 3.800 51,338 +0.49(+14.80%)
Mar 30, 2020 3.400 3.400 3.310 3.310 21,273 +0.01(+0.30%)
Mar 27, 2020 3.360 3.400 3.120 3.300 7,200 -0.10(-2.94%)
Mar 26, 2020 3.210 3.400 3.210 3.400 31,538 +0.29(+9.32%)
Mar 25, 2020 3.047 3.260 3.047 3.110 15,992 +0.01(+0.32%)
Mar 24, 2020 2.990 3.110 2.990 3.100 30,809 +0.34(+12.32%)
Mar 23, 2020 2.970 2.970 2.760 2.760 13,287 -0.23(-7.69%)
Mar 20, 2020 3.230 3.280 2.990 2.990 15,300 +0.00(+0.00%)
Mar 19, 2020 2.990 3.175 2.800 2.990 39,132 +0.05(+1.70%)
Mar 18, 2020 3.210 3.250 2.801 2.940 38,777 -0.13(-4.23%)
Mar 17, 2020 3.120 3.330 3.050 3.070 30,639 -0.18(-5.54%)
Mar 16, 2020 3.170 3.820 3.170 3.250 15,440 -0.21(-6.07%)
Mar 13, 2020 3.430 3.900 3.430 3.460 17,800 +0.18(+5.49%)
Mar 12, 2020 3.800 3.800 3.160 3.280 49,911 -0.58(-15.03%)
Mar 11, 2020 3.710 3.900 3.640 3.860 35,634 +0.13(+3.49%)
Mar 10, 2020 4.200 4.200 3.630 3.730 22,337 +0.03(+0.81%)
Mar 09, 2020 4.000 4.000 3.570 3.700 53,888 -0.32(-7.96%)
Mar 06, 2020 4.300 4.300 4.020 4.020 52,300 -0.27(-6.32%)
Mar 05, 2020 4.250 4.450 4.240 4.291 67,466 +0.04(+0.97%)
Mar 04, 2020 4.230 4.330 4.210 4.250 20,725 -0.04(-0.93%)
Mar 03, 2020 4.250 4.340 4.200 4.290 29,029 +0.09(+2.14%)
Mar 02, 2020 4.250 4.350 4.110 4.200 15,874 -0.12(-2.78%)
Feb 28, 2020 4.110 4.320 4.110 4.320 23,900 +0.20(+4.85%)
Feb 27, 2020 4.280 4.300 4.120 4.120 36,120 -0.22(-5.07%)
Feb 26, 2020 4.220 4.400 4.180 4.340 36,726 +0.12(+2.84%)
Feb 25, 2020 4.410 4.440 4.200 4.220 32,509 -0.22(-4.95%)
Feb 24, 2020 4.400 4.505 4.190 4.440 53,692 -0.11(-2.42%)
Feb 21, 2020 4.870 4.870 4.550 4.550 35,900 -0.30(-6.19%)
Feb 20, 2020 4.870 4.870 4.500 4.850 30,226 +0.01(+0.21%)
Feb 19, 2020 4.750 4.860 4.620 4.840 31,522 +0.07(+1.47%)
Feb 18, 2020 4.840 4.950 4.750 4.770 19,014 -0.11(-2.25%)
Feb 14, 2020 5.090 5.090 4.860 4.880 17,800 -0.23(-4.50%)
Feb 13, 2020 5.000 5.140 4.970 5.110 88,151 +0.11(+2.20%)
Feb 12, 2020 5.130 5.130 4.815 5.000 27,754 -0.05(-0.99%)
Feb 11, 2020 4.880 5.380 4.800 5.050 202,997 +0.11(+2.23%)
Feb 10, 2020 4.950 4.980 4.850 4.940 16,040 -0.01(-0.20%)
Feb 07, 2020 5.000 5.000 4.880 4.950 14,600 -0.12(-2.37%)
Feb 06, 2020 4.890 5.250 4.800 5.070 52,907 +0.18(+3.68%)
Feb 05, 2020 4.970 5.090 4.710 4.890 53,163 -0.18(-3.55%)
Feb 04, 2020 5.440 5.467 4.910 5.070 93,106 -0.37(-6.80%)
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.