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

Orgenesis Inc (NQ: ORGS )

0.5149 +0.0289 (+5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 2.050 2.050 1.860 2.000 295,872 +0.00(+0.00%)
Nov 29, 2022 2.180 2.180 1.990 2.000 10,823 -0.09(-4.31%)
Nov 28, 2022 2.140 2.170 2.040 2.090 30,565 -0.12(-5.43%)
Nov 25, 2022 2.160 2.210 2.070 2.210 11,652 +0.15(+7.28%)
Nov 23, 2022 2.040 2.070 1.980 2.060 22,320 +0.01(+0.49%)
Nov 22, 2022 2.020 2.060 2.020 2.050 19,889 -0.02(-0.97%)
Nov 21, 2022 2.080 2.090 2.020 2.070 28,824 -0.03(-1.43%)
Nov 18, 2022 2.150 2.160 1.956 2.100 22,909 -0.06(-2.78%)
Nov 17, 2022 2.240 2.240 2.000 2.160 34,572 -0.08(-3.57%)
Nov 16, 2022 2.190 2.290 2.150 2.240 82,311 +0.08(+3.70%)
Nov 15, 2022 2.060 2.200 1.920 2.160 52,888 +0.18(+9.09%)
Nov 14, 2022 1.880 2.030 1.720 1.980 105,992 +0.08(+4.21%)
Nov 11, 2022 1.450 1.920 1.420 1.900 208,989 +0.47(+32.87%)
Nov 10, 2022 1.420 1.440 1.360 1.430 32,674 +0.01(+0.70%)
Nov 09, 2022 1.320 1.450 1.220 1.420 119,380 +0.01(+0.71%)
Nov 08, 2022 1.210 1.460 1.130 1.410 358,938 +0.14(+11.02%)
Nov 07, 2022 1.600 1.600 1.180 1.270 4,388,263 -0.12(-8.63%)
Nov 04, 2022 1.380 1.430 1.380 1.390 6,522 +0.03(+2.21%)
Nov 03, 2022 1.470 1.470 1.360 1.360 16,183 -0.06(-4.23%)
Nov 02, 2022 1.370 1.430 1.370 1.420 20,340 +0.05(+3.65%)
Nov 01, 2022 1.340 1.390 1.340 1.370 13,878 +0.03(+2.24%)
Oct 31, 2022 1.280 1.360 1.280 1.340 12,320 +0.06(+4.69%)
Oct 28, 2022 1.290 1.320 1.260 1.280 5,173 -0.03(-2.29%)
Oct 27, 2022 1.410 1.410 1.270 1.310 26,111 -0.06(-4.38%)
Oct 26, 2022 1.450 1.460 1.370 1.370 8,916 +0.07(+5.38%)
Oct 25, 2022 1.260 1.380 1.240 1.300 64,165 +0.07(+5.69%)
Oct 24, 2022 1.290 1.315 1.230 1.230 35,638 -0.05(-3.91%)
Oct 21, 2022 1.250 1.290 1.250 1.280 2,940 -0.01(-0.78%)
Oct 20, 2022 1.300 1.330 1.290 1.290 37,466 +0.01(+0.78%)
Oct 19, 2022 1.272 1.300 1.272 1.280 11,028 +0.00(+0.00%)
Oct 18, 2022 1.310 1.320 1.280 1.280 67,632 +0.01(+0.79%)
Oct 17, 2022 1.210 1.350 1.200 1.270 68,585 +0.00(+0.00%)
Oct 14, 2022 1.290 1.330 1.270 1.270 12,379 -0.01(-0.78%)
Oct 13, 2022 1.330 1.350 1.280 1.280 15,866 -0.04(-3.03%)
Oct 12, 2022 1.320 1.326 1.300 1.320 31,171 -0.02(-1.49%)
Oct 11, 2022 1.320 1.390 1.310 1.340 9,472 -0.05(-3.60%)
Oct 10, 2022 1.310 1.400 1.310 1.390 7,539 +0.07(+5.30%)
Oct 07, 2022 1.360 1.410 1.310 1.320 3,688 -0.04(-2.94%)
Oct 06, 2022 1.420 1.420 1.360 1.360 10,547 -0.05(-3.55%)
Oct 05, 2022 1.420 1.480 1.380 1.410 53,622 -0.02(-1.40%)
Oct 04, 2022 1.420 1.480 1.400 1.430 27,649 +0.03(+2.14%)
Oct 03, 2022 1.450 1.450 1.370 1.400 6,447 -0.02(-1.41%)
Sep 30, 2022 1.380 1.440 1.380 1.420 21,386 +0.04(+2.90%)
Sep 29, 2022 1.390 1.390 1.310 1.380 47,709 -0.08(-5.48%)
Sep 28, 2022 1.320 1.500 1.400 1.460 59,225 +0.06(+4.29%)
Sep 27, 2022 1.440 1.530 1.340 1.400 36,607 -0.02(-1.41%)
Sep 26, 2022 1.480 1.500 1.395 1.420 22,338 -0.08(-5.33%)
Sep 23, 2022 1.550 1.550 1.450 1.500 21,802 -0.10(-6.25%)
Sep 22, 2022 1.600 1.620 1.570 1.600 6,321 -0.02(-1.23%)
Sep 21, 2022 1.670 1.670 1.580 1.620 67,943 +0.00(+0.00%)
Sep 20, 2022 1.709 1.709 1.610 1.620 9,979 -0.08(-4.71%)
Sep 19, 2022 1.740 1.770 1.690 1.700 25,510 -0.03(-1.73%)
Sep 16, 2022 1.800 1.800 1.700 1.730 29,354 -0.11(-5.98%)
Sep 15, 2022 1.660 1.895 1.660 1.840 26,095 +0.11(+6.36%)
Sep 14, 2022 1.900 1.903 1.690 1.730 39,814 -0.18(-9.42%)
Sep 13, 2022 1.910 2.020 1.900 1.910 11,234 -0.10(-4.98%)
Sep 12, 2022 1.950 2.100 1.950 2.010 18,220 +0.04(+2.03%)
Sep 09, 2022 1.960 1.990 1.920 1.970 11,398 +0.08(+4.23%)
Sep 08, 2022 1.870 1.990 1.870 1.890 12,866 -0.06(-3.08%)
Sep 07, 2022 1.880 1.985 1.880 1.950 19,087 +0.02(+1.30%)
Sep 06, 2022 1.890 1.980 1.880 1.925 17,810 +0.02(+0.79%)
Sep 02, 2022 2.010 2.020 1.900 1.910 20,921 -0.10(-4.98%)
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.