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

Orgenesis Inc (NQ: ORGS )

0.5522 +0.0212 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 4.730 4.896 4.661 4.830 85,825 +0.19(+4.09%)
May 27, 2021 4.750 4.770 4.520 4.640 140,559 -0.07(-1.49%)
May 26, 2021 4.600 4.750 4.480 4.710 220,704 +0.11(+2.39%)
May 25, 2021 4.900 4.900 4.550 4.600 155,606 -0.23(-4.76%)
May 24, 2021 5.210 5.240 4.795 4.830 137,078 -0.34(-6.58%)
May 21, 2021 5.040 5.240 4.876 5.170 300,229 +0.20(+4.02%)
May 20, 2021 4.860 5.000 4.770 4.970 222,687 +0.13(+2.69%)
May 19, 2021 4.670 4.890 4.600 4.840 93,771 +0.01(+0.21%)
May 18, 2021 4.880 5.010 4.800 4.830 105,584 -0.03(-0.62%)
May 17, 2021 4.970 5.070 4.800 4.860 151,622 -0.20(-3.95%)
May 14, 2021 4.480 5.110 4.420 5.060 286,387 +0.65(+14.74%)
May 13, 2021 4.250 4.620 4.140 4.410 470,249 +0.22(+5.25%)
May 12, 2021 4.500 4.630 4.160 4.190 495,211 -0.34(-7.51%)
May 11, 2021 4.700 4.740 4.470 4.530 522,882 -0.38(-7.74%)
May 10, 2021 5.520 5.570 4.810 4.910 801,026 -0.75(-13.25%)
May 07, 2021 5.510 5.910 4.910 5.660 15,059,162 +1.11(+24.40%)
May 06, 2021 5.710 6.470 4.410 4.550 3,028,088 +0.07(+1.56%)
May 05, 2021 4.540 4.660 4.420 4.480 147,667 -0.08(-1.75%)
May 04, 2021 4.610 4.650 4.450 4.560 106,178 -0.06(-1.30%)
May 03, 2021 4.690 4.800 4.560 4.620 82,008 -0.07(-1.49%)
Apr 30, 2021 4.660 5.020 4.610 4.690 132,900 -0.02(-0.42%)
Apr 29, 2021 4.920 5.050 4.660 4.710 90,702 -0.15(-3.09%)
Apr 28, 2021 4.960 5.050 4.820 4.860 114,283 -0.06(-1.22%)
Apr 27, 2021 5.110 5.140 4.820 4.920 189,082 -0.14(-2.77%)
Apr 26, 2021 5.170 5.360 5.010 5.060 140,916 -0.11(-2.13%)
Apr 23, 2021 5.060 5.260 5.040 5.170 91,200 +0.13(+2.58%)
Apr 22, 2021 5.270 5.350 5.030 5.040 88,300 -0.17(-3.26%)
Apr 21, 2021 5.030 5.280 5.030 5.210 80,688 +0.14(+2.76%)
Apr 20, 2021 5.090 5.200 5.010 5.070 68,210 +0.02(+0.40%)
Apr 19, 2021 5.180 5.300 5.010 5.050 113,753 -0.09(-1.75%)
Apr 16, 2021 5.260 5.260 5.020 5.140 78,300 -0.06(-1.15%)
Apr 15, 2021 5.320 5.500 5.160 5.200 63,403 -0.08(-1.52%)
Apr 14, 2021 5.300 5.549 5.204 5.280 45,546 -0.06(-1.12%)
Apr 13, 2021 5.230 5.470 5.150 5.340 95,968 +0.12(+2.30%)
Apr 12, 2021 5.350 5.360 5.150 5.220 77,881 -0.11(-2.06%)
Apr 09, 2021 5.420 5.420 5.260 5.330 89,900 -0.15(-2.74%)
Apr 08, 2021 5.370 5.500 5.290 5.480 74,245 +0.12(+2.24%)
Apr 07, 2021 5.570 5.700 5.300 5.360 78,329 -0.21(-3.77%)
Apr 06, 2021 5.880 5.970 5.540 5.570 65,176 -0.31(-5.27%)
Apr 05, 2021 5.830 6.070 5.630 5.880 108,714 +0.10(+1.73%)
Apr 01, 2021 5.790 6.040 5.710 5.780 58,100 +0.05(+0.87%)
Mar 31, 2021 5.560 5.790 5.520 5.730 99,281 +0.18(+3.24%)
Mar 30, 2021 5.530 5.690 5.300 5.550 146,699 +0.07(+1.28%)
Mar 29, 2021 5.580 5.930 5.450 5.480 171,514 -0.09(-1.62%)
Mar 26, 2021 5.720 5.800 5.450 5.570 140,600 -0.07(-1.24%)
Mar 25, 2021 6.000 6.060 5.450 5.640 338,120 -0.41(-6.78%)
Mar 24, 2021 6.630 6.630 6.050 6.050 164,430 -0.47(-7.21%)
Mar 23, 2021 6.980 7.080 6.470 6.520 146,614 -0.56(-7.91%)
Mar 22, 2021 7.130 7.280 6.780 7.080 163,072 +0.02(+0.28%)
Mar 19, 2021 7.060 7.190 6.970 7.060 240,400 +0.01(+0.14%)
Mar 18, 2021 7.740 7.770 7.000 7.050 287,219 -0.81(-10.31%)
Mar 17, 2021 7.930 7.930 7.560 7.860 113,842 -0.13(-1.63%)
Mar 16, 2021 7.840 8.060 7.520 7.990 123,340 +0.10(+1.27%)
Mar 15, 2021 8.100 8.150 7.680 7.890 162,847 -0.19(-2.35%)
Mar 12, 2021 7.990 8.300 7.750 8.080 238,000 +0.10(+1.25%)
Mar 11, 2021 7.760 8.190 7.730 7.980 344,781 +0.30(+3.91%)
Mar 10, 2021 7.730 7.910 7.570 7.680 211,370 +0.17(+2.26%)
Mar 09, 2021 7.500 8.180 7.390 7.510 561,580 +0.25(+3.44%)
Mar 08, 2021 7.230 7.600 7.040 7.260 167,901 +0.09(+1.26%)
Mar 05, 2021 7.050 7.230 6.800 7.170 150,900 +0.13(+1.85%)
Mar 04, 2021 7.050 7.350 6.980 7.040 162,102 -0.11(-1.54%)
Mar 03, 2021 7.000 7.210 6.890 7.150 73,085 +0.08(+1.13%)
Mar 02, 2021 7.010 7.250 7.000 7.070 46,641 +0.02(+0.28%)
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.