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 31, 2022 2.480 2.570 2.374 2.570 10,273 +0.07(+2.80%)
May 27, 2022 2.470 2.600 2.050 2.500 49,338 +0.04(+1.63%)
May 26, 2022 2.390 2.500 2.300 2.460 53,225 +0.07(+2.93%)
May 25, 2022 2.430 2.430 2.230 2.390 41,600 +0.04(+1.70%)
May 24, 2022 2.050 2.520 2.050 2.350 130,358 +0.25(+11.90%)
May 23, 2022 2.100 2.141 2.050 2.100 44,682 +0.03(+1.45%)
May 20, 2022 2.100 2.250 2.070 2.070 54,822 -0.03(-1.43%)
May 19, 2022 2.100 2.240 2.030 2.100 226,752 -0.01(-0.47%)
May 18, 2022 2.190 2.300 2.100 2.110 120,739 -0.01(-0.47%)
May 17, 2022 2.710 2.710 2.100 2.120 451,369 -0.59(-21.77%)
May 16, 2022 2.870 3.000 2.700 2.710 55,931 -0.14(-4.91%)
May 13, 2022 2.800 2.970 2.718 2.850 47,822 +0.14(+5.17%)
May 12, 2022 2.800 2.800 2.660 2.710 26,596 -0.13(-4.58%)
May 11, 2022 2.910 2.910 2.820 2.840 23,249 -0.18(-5.96%)
May 10, 2022 2.980 3.140 2.800 3.020 35,606 +0.05(+1.68%)
May 09, 2022 3.250 3.280 2.950 2.970 28,621 -0.34(-10.27%)
May 06, 2022 3.170 3.310 3.170 3.310 6,768 -0.01(-0.30%)
May 05, 2022 3.250 3.350 3.250 3.320 10,128 -0.07(-2.06%)
May 04, 2022 3.300 3.460 3.300 3.390 8,310 -0.11(-3.14%)
May 03, 2022 3.150 3.500 3.150 3.500 21,829 +0.34(+10.76%)
May 02, 2022 3.000 3.210 2.950 3.160 10,363 +0.16(+5.33%)
Apr 29, 2022 3.000 3.000 2.945 3.000 13,105 +0.00(+0.00%)
Apr 28, 2022 3.100 3.120 2.930 3.000 22,574 -0.01(-0.33%)
Apr 27, 2022 3.110 3.120 3.010 3.010 12,047 -0.10(-3.22%)
Apr 26, 2022 3.050 3.230 2.990 3.110 28,605 +0.03(+0.97%)
Apr 25, 2022 3.160 3.160 2.960 3.080 26,492 -0.13(-4.05%)
Apr 22, 2022 3.360 3.370 3.210 3.210 21,385 -0.21(-6.00%)
Apr 21, 2022 3.390 3.460 3.360 3.415 22,453 -0.02(-0.44%)
Apr 20, 2022 3.400 3.575 3.380 3.430 8,248 -0.08(-2.28%)
Apr 19, 2022 3.410 3.590 3.310 3.510 11,156 +0.04(+1.15%)
Apr 18, 2022 3.300 3.470 3.300 3.470 9,810 +0.06(+1.76%)
Apr 14, 2022 3.370 3.420 3.300 3.410 3,405 -0.13(-3.67%)
Apr 13, 2022 3.220 3.620 3.220 3.540 27,219 +0.28(+8.59%)
Apr 12, 2022 3.240 3.350 3.224 3.260 24,450 +0.02(+0.62%)
Apr 11, 2022 3.350 3.350 3.200 3.240 17,396 -0.16(-4.71%)
Apr 08, 2022 3.530 3.540 3.350 3.400 14,826 -0.04(-1.16%)
Apr 07, 2022 3.740 3.770 3.440 3.440 36,086 -0.30(-8.02%)
Apr 06, 2022 3.650 3.797 3.520 3.740 51,061 +0.05(+1.36%)
Apr 05, 2022 3.350 4.040 3.300 3.690 144,426 +0.34(+10.15%)
Apr 04, 2022 3.300 3.493 3.200 3.350 82,363 +0.00(+0.00%)
Apr 01, 2022 3.500 3.530 3.285 3.350 17,234 -0.12(-3.46%)
Mar 31, 2022 3.360 3.610 3.030 3.470 126,161 +0.08(+2.36%)
Mar 30, 2022 3.360 3.450 3.020 3.390 275,707 +0.04(+1.19%)
Mar 29, 2022 3.350 3.490 3.271 3.350 42,370 -0.21(-5.90%)
Mar 28, 2022 3.570 3.570 3.300 3.560 13,447 +0.04(+1.14%)
Mar 25, 2022 3.700 3.720 3.470 3.520 25,978 -0.20(-5.38%)
Mar 24, 2022 3.210 3.720 3.210 3.720 46,791 +0.43(+13.07%)
Mar 23, 2022 3.410 3.490 3.198 3.290 4,896 -0.20(-5.73%)
Mar 22, 2022 3.240 3.490 3.190 3.490 6,603 +0.28(+8.72%)
Mar 21, 2022 3.110 3.250 3.110 3.210 6,277 -0.06(-1.83%)
Mar 18, 2022 3.000 3.400 3.000 3.270 52,675 +0.28(+9.36%)
Mar 17, 2022 2.820 2.992 2.820 2.990 14,260 +0.18(+6.41%)
Mar 16, 2022 2.931 2.931 2.800 2.810 13,108 -0.05(-1.75%)
Mar 15, 2022 2.850 2.875 2.740 2.860 15,406 +0.02(+0.70%)
Mar 14, 2022 2.820 2.840 2.750 2.840 20,101 -0.02(-0.70%)
Mar 11, 2022 3.090 3.090 2.740 2.860 47,081 -0.26(-8.33%)
Mar 10, 2022 3.110 3.180 3.000 3.120 12,784 +0.01(+0.32%)
Mar 09, 2022 3.250 3.270 3.110 3.110 24,858 -0.16(-4.89%)
Mar 08, 2022 3.280 3.360 3.080 3.270 18,357 -0.03(-0.91%)
Mar 07, 2022 3.570 3.570 3.000 3.300 53,843 -0.27(-7.56%)
Mar 04, 2022 3.480 3.576 3.420 3.570 32,682 +0.07(+2.00%)
Mar 03, 2022 3.350 3.590 3.310 3.500 46,183 +0.15(+4.48%)
Mar 02, 2022 3.150 3.500 3.150 3.350 49,816 +0.13(+4.04%)
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.