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 (%)
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%)
Feb 01, 2024 0.3125 0.3379 0.3100 0.3280 85,511 +0.01(+4.46%)
Jan 31, 2024 0.3400 0.3400 0.3101 0.3140 203,248 -0.01(-1.78%)
Jan 30, 2024 0.3400 0.3400 0.3052 0.3197 54,600 +0.00(+0.22%)
Jan 29, 2024 0.3400 0.3500 0.3029 0.3190 50,958 +0.01(+2.74%)
Jan 26, 2024 0.3100 0.3223 0.2931 0.3105 94,784 +0.01(+1.80%)
Jan 25, 2024 0.3000 0.3202 0.2950 0.3050 87,396 -0.00(-0.59%)
Jan 24, 2024 0.3020 0.3116 0.2865 0.3068 71,326 +0.00(+0.26%)
Jan 23, 2024 0.3200 0.3440 0.3020 0.3060 62,621 -0.01(-4.38%)
Jan 22, 2024 0.2800 0.3201 0.2601 0.3200 115,976 +0.04(+13.35%)
Jan 19, 2024 0.3066 0.3100 0.2500 0.2823 133,079 -0.04(-12.06%)
Jan 18, 2024 0.3200 0.3300 0.3001 0.3210 114,581 -0.01(-2.73%)
Jan 17, 2024 0.3600 0.3600 0.3100 0.3300 18,120 -0.03(-8.00%)
Jan 16, 2024 0.2861 0.3736 0.2861 0.3587 200,885 +0.06(+19.97%)
Jan 12, 2024 0.3161 0.3280 0.2700 0.2990 123,347 -0.00(-0.70%)
Jan 11, 2024 0.3305 0.3501 0.2900 0.3011 549,823 -0.05(-13.72%)
Jan 10, 2024 0.3709 0.3824 0.3403 0.3490 117,673 -0.03(-8.73%)
Jan 09, 2024 0.4100 0.4150 0.3680 0.3824 187,622 -0.03(-6.27%)
Jan 08, 2024 0.4300 0.4420 0.4000 0.4080 134,585 -0.03(-6.42%)
Jan 05, 2024 0.4780 0.4919 0.4350 0.4360 69,314 -0.03(-6.12%)
Jan 04, 2024 0.4500 0.4727 0.4400 0.4644 57,799 -0.00(-0.56%)
Jan 03, 2024 0.4568 0.5100 0.4486 0.4670 79,919 -0.02(-5.08%)
Jan 02, 2024 0.4600 0.5120 0.4600 0.4920 96,767 -0.01(-1.74%)
Dec 29, 2023 0.5200 0.5503 0.5000 0.5007 108,397 -0.00(-0.26%)
Dec 28, 2023 0.4800 0.5352 0.4411 0.5020 157,088 +0.02(+4.58%)
Dec 27, 2023 0.4300 0.4850 0.4300 0.4800 101,056 +0.03(+7.62%)
Dec 26, 2023 0.4691 0.4950 0.4326 0.4460 103,593 -0.04(-9.15%)
Dec 22, 2023 0.4420 0.4980 0.4400 0.4909 90,190 +0.04(+7.89%)
Dec 21, 2023 0.4350 0.4700 0.4120 0.4550 71,540 +0.00(+1.09%)
Dec 20, 2023 0.4600 0.4600 0.4400 0.4501 69,857 -0.04(-8.07%)
Dec 19, 2023 0.4621 0.4972 0.4500 0.4896 69,486 -0.00(-0.08%)
Dec 18, 2023 0.5120 0.5120 0.4509 0.4900 135,437 -0.01(-1.07%)
Dec 15, 2023 0.4699 0.5326 0.4610 0.4953 60,387 +0.03(+5.41%)
Dec 14, 2023 0.4799 0.5010 0.4136 0.4699 116,137 -0.02(-5.01%)
Dec 13, 2023 0.5650 0.5650 0.4598 0.4947 163,017 -0.05(-8.58%)
Dec 12, 2023 0.5294 0.5620 0.5294 0.5411 48,116 +0.02(+4.06%)
Dec 11, 2023 0.4717 0.5300 0.4561 0.5200 173,042 +0.06(+12.97%)
Dec 08, 2023 0.4700 0.5127 0.4568 0.4603 75,825 +0.00(+0.77%)
Dec 07, 2023 0.4744 0.4900 0.4501 0.4568 52,105 -0.03(-6.97%)
Dec 06, 2023 0.4590 0.4996 0.4242 0.4910 27,194 +0.02(+4.91%)
Dec 05, 2023 0.4550 0.4990 0.4501 0.4680 37,882 -0.03(-6.34%)
Dec 04, 2023 0.4200 0.4999 0.4110 0.4997 83,150 +0.05(+10.41%)
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.