Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.910	7.290	6.790	7.270	67,900	+0.41(+5.98%)
May 28, 2020	6.920	7.182	6.860	6.860	34,477	-0.02(-0.29%)
May 27, 2020	6.860	7.000	6.600	6.880	88,785	+0.01(+0.15%)
May 26, 2020	7.150	7.370	6.870	6.870	150,957	-0.39(-5.37%)
May 22, 2020	7.150	7.435	6.951	7.260	254,500	+0.08(+1.11%)
May 21, 2020	6.910	7.300	6.850	7.180	90,221	+0.15(+2.13%)
May 20, 2020	6.930	7.110	6.710	7.030	77,817	+0.07(+1.01%)
May 19, 2020	6.840	7.000	6.326	6.960	120,882	+0.12(+1.75%)
May 18, 2020	7.400	7.400	6.730	6.840	177,267	-0.44(-6.04%)
May 15, 2020	6.980	7.400	6.668	7.280	258,800	+0.58(+8.66%)
May 14, 2020	6.510	6.890	6.110	6.700	194,121	-0.05(-0.74%)
May 13, 2020	6.030	8.200	5.360	6.750	1,819,958	+0.72(+11.94%)
May 12, 2020	5.860	6.185	5.832	6.030	140,648	+0.10(+1.69%)
May 11, 2020	6.100	6.100	5.670	5.930	210,070	-0.18(-2.95%)
May 08, 2020	5.900	6.140	5.680	6.110	89,400	+0.30(+5.16%)
May 07, 2020	5.700	6.000	5.500	5.810	242,330	+0.36(+6.61%)
May 06, 2020	5.390	5.620	5.380	5.450	105,931	+0.03(+0.55%)
May 05, 2020	5.350	5.490	5.310	5.420	50,715	+0.07(+1.31%)
May 04, 2020	5.010	5.350	4.750	5.350	34,856	+0.36(+7.21%)

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.