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

Orgenesis Inc (NQ: ORGS )

0.5071 +0.0031 (+0.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 26, 2024 0.5020 0.5203 0.4925 0.5071 24,517 +0.00(+0.62%)
Apr 25, 2024 0.5100 0.5209 0.5000 0.5040 11,934 +0.00(+0.40%)
Apr 24, 2024 0.5200 0.5219 0.5000 0.5020 35,458 -0.02(-3.28%)
Apr 23, 2024 0.5072 0.5190 0.5000 0.5190 18,325 +0.01(+2.33%)
Apr 22, 2024 0.5000 0.5199 0.5000 0.5072 20,674 +0.01(+1.26%)
Apr 19, 2024 0.5200 0.5294 0.4923 0.5009 59,963 -0.01(-2.19%)
Apr 18, 2024 0.5000 0.5121 0.5000 0.5121 26,689 +0.00(+0.63%)
Apr 17, 2024 0.4752 0.5285 0.4751 0.5089 77,005 +0.01(+1.78%)
Apr 16, 2024 0.4900 0.5462 0.4750 0.5000 122,329 +0.00(+0.06%)
Apr 15, 2024 0.4900 0.4997 0.4750 0.4997 108,899 +0.01(+1.36%)
Apr 12, 2024 0.5850 0.5850 0.4880 0.4930 76,124 -0.07(-11.92%)
Apr 11, 2024 0.5500 0.6336 0.5000 0.5597 473,604 +0.04(+6.85%)
Apr 10, 2024 0.5200 0.8800 0.5000 0.5238 5,632,413 +0.04(+8.00%)
Apr 09, 2024 0.4700 0.5200 0.4561 0.4850 32,164 +0.01(+2.11%)
Apr 08, 2024 0.5000 0.5100 0.4550 0.4750 62,317 -0.04(-8.44%)
Apr 05, 2024 0.5626 0.5800 0.4600 0.5188 102,918 -0.06(-10.55%)
Apr 04, 2024 0.5200 0.5899 0.4305 0.5800 116,874 +0.08(+17.12%)
Apr 03, 2024 0.3750 0.4952 0.3600 0.4952 193,946 +0.11(+28.09%)
Apr 02, 2024 0.5500 0.5500 0.3044 0.3866 1,041,915 -0.19(-33.45%)
Apr 01, 2024 0.7700 0.7700 0.5000 0.5809 189,831 -0.24(-29.33%)
Mar 28, 2024 0.8450 0.8499 0.8216 0.8220 11,222 -0.03(-3.29%)
Mar 27, 2024 0.8988 0.8988 0.8302 0.8500 15,433 -0.00(-0.13%)
Mar 26, 2024 0.8670 0.8987 0.8400 0.8511 20,616 -0.05(-5.33%)
Mar 25, 2024 0.8966 0.9130 0.8301 0.8990 50,473 +0.00(+0.00%)
Mar 22, 2024 0.8600 0.8990 0.8567 0.8990 32,887 +0.03(+3.33%)
Mar 21, 2024 0.9000 0.9000 0.8644 0.8700 48,560 -0.03(-3.33%)
Mar 20, 2024 0.8800 0.9000 0.8500 0.9000 48,850 +0.02(+2.27%)
Mar 19, 2024 0.8290 0.8800 0.8290 0.8800 41,218 +0.00(+0.46%)
Mar 18, 2024 0.7680 0.8770 0.7680 0.8760 40,931 +0.09(+11.00%)
Mar 15, 2024 0.7700 0.8373 0.7700 0.7892 86,341 +0.01(+1.70%)
Mar 14, 2024 0.8700 0.8700 0.7400 0.7760 74,852 -0.12(-13.04%)
Mar 13, 2024 0.8900 0.8999 0.8501 0.8924 36,016 +0.03(+3.77%)
Mar 12, 2024 0.8440 0.8722 0.8236 0.8600 30,286 +0.04(+4.67%)
Mar 11, 2024 0.8710 0.8710 0.8200 0.8216 71,762 -0.04(-4.18%)
Mar 08, 2024 0.8200 0.9000 0.8200 0.8574 129,066 +0.02(+2.19%)
Mar 07, 2024 0.8264 0.8600 0.7400 0.8390 69,054 +0.01(+0.96%)
Mar 06, 2024 0.8200 0.8547 0.8000 0.8310 132,767 +0.01(+1.13%)
Mar 05, 2024 0.8451 0.8746 0.7500 0.8217 259,378 +0.05(+7.13%)
Mar 04, 2024 0.6900 0.7750 0.6900 0.7670 178,513 +0.09(+12.65%)
Mar 01, 2024 0.6454 0.7100 0.6454 0.6809 169,936 +0.04(+6.36%)
Feb 29, 2024 0.6300 0.6659 0.6082 0.6402 146,848 +0.02(+2.76%)
Feb 28, 2024 0.6000 0.6230 0.6000 0.6230 47,302 +0.02(+3.82%)
Feb 27, 2024 0.6200 0.6253 0.5700 0.6001 45,422 -0.03(-4.75%)
Feb 26, 2024 0.6039 0.7085 0.5341 0.6300 260,792 +0.04(+6.78%)
Feb 23, 2024 0.4822 0.5999 0.4700 0.5900 208,845 +0.11(+22.53%)
Feb 22, 2024 0.5000 0.5180 0.4100 0.4815 82,632 +0.01(+2.45%)
Feb 21, 2024 0.3967 0.4750 0.3967 0.4700 78,909 +0.06(+14.91%)
Feb 20, 2024 0.4000 0.4212 0.3600 0.4090 125,329 +0.01(+2.25%)
Feb 16, 2024 0.4900 0.5176 0.3900 0.4000 332,564 -0.08(-16.67%)
Feb 15, 2024 0.3800 0.7401 0.3700 0.4800 2,957,110 +0.14(+40.76%)
Feb 14, 2024 0.3082 0.3449 0.3082 0.3410 16,475 +0.05(+15.20%)
Feb 13, 2024 0.2990 0.3095 0.2650 0.2960 46,533 -0.00(-1.00%)
Feb 12, 2024 0.3127 0.3500 0.2990 0.2990 39,769 -0.00(-0.23%)
Feb 09, 2024 0.3000 0.3268 0.2500 0.2997 134,084 -0.00(-0.43%)
Feb 08, 2024 0.3020 0.3130 0.3000 0.3010 24,346 +0.00(+0.30%)
Feb 07, 2024 0.3298 0.3298 0.2883 0.3001 11,569 -0.01(-4.00%)
Feb 06, 2024 0.3212 0.3212 0.2925 0.3126 8,208 +0.01(+4.55%)
Feb 05, 2024 0.3300 0.3300 0.2950 0.2990 50,138 -0.01(-3.89%)
Feb 02, 2024 0.3150 0.3230 0.3066 0.3111 15,115 -0.02(-5.15%)
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.