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 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%)
May 01, 2020 5.010 5.010 4.750 4.990 53,600 -0.03(-0.60%)
Apr 30, 2020 5.020 5.335 5.010 5.020 48,407 -0.33(-6.17%)
Apr 29, 2020 5.450 5.470 5.300 5.350 33,315 +0.06(+1.13%)
Apr 28, 2020 5.290 5.415 5.210 5.290 91,280 +0.14(+2.72%)
Apr 27, 2020 5.100 5.200 4.995 5.150 76,831 +0.05(+0.98%)
Apr 24, 2020 5.160 5.275 5.050 5.100 95,900 -0.12(-2.30%)
Apr 23, 2020 5.000 5.250 4.931 5.220 124,977 +0.20(+3.98%)
Apr 22, 2020 4.750 5.030 4.740 5.020 39,286 +0.22(+4.58%)
Apr 21, 2020 4.910 5.000 4.780 4.800 37,336 -0.22(-4.38%)
Apr 20, 2020 4.800 5.100 4.690 5.020 49,861 +0.17(+3.56%)
Apr 17, 2020 4.700 4.880 4.700 4.847 60,900 +0.15(+3.13%)
Apr 16, 2020 4.950 4.950 4.700 4.700 28,015 -0.27(-5.43%)
Apr 15, 2020 4.980 4.980 4.510 4.970 61,846 -0.02(-0.40%)
Apr 14, 2020 4.300 5.000 4.290 4.990 141,854 +0.62(+14.19%)
Apr 13, 2020 4.430 4.490 4.105 4.370 22,981 -0.12(-2.67%)
Apr 09, 2020 4.450 4.500 4.190 4.490 31,100 +0.29(+6.90%)
Apr 08, 2020 4.250 4.840 3.780 4.200 114,259 +0.04(+0.96%)
Apr 07, 2020 3.780 4.430 3.610 4.160 17,661 +0.34(+8.90%)
Apr 06, 2020 3.960 4.050 3.820 3.820 14,012 -0.15(-3.78%)
Apr 03, 2020 4.650 4.650 3.610 3.970 28,000 -0.42(-9.57%)
Apr 02, 2020 3.790 4.460 3.790 4.390 55,707 +0.79(+21.94%)
Apr 01, 2020 3.922 3.922 3.340 3.600 19,045 -0.20(-5.26%)
Mar 31, 2020 3.450 4.010 3.318 3.800 51,338 +0.49(+14.80%)
Mar 30, 2020 3.400 3.400 3.310 3.310 21,273 +0.01(+0.30%)
Mar 27, 2020 3.360 3.400 3.120 3.300 7,200 -0.10(-2.94%)
Mar 26, 2020 3.210 3.400 3.210 3.400 31,538 +0.29(+9.32%)
Mar 25, 2020 3.047 3.260 3.047 3.110 15,992 +0.01(+0.32%)
Mar 24, 2020 2.990 3.110 2.990 3.100 30,809 +0.34(+12.32%)
Mar 23, 2020 2.970 2.970 2.760 2.760 13,287 -0.23(-7.69%)
Mar 20, 2020 3.230 3.280 2.990 2.990 15,300 +0.00(+0.00%)
Mar 19, 2020 2.990 3.175 2.800 2.990 39,132 +0.05(+1.70%)
Mar 18, 2020 3.210 3.250 2.801 2.940 38,777 -0.13(-4.23%)
Mar 17, 2020 3.120 3.330 3.050 3.070 30,639 -0.18(-5.54%)
Mar 16, 2020 3.170 3.820 3.170 3.250 15,440 -0.21(-6.07%)
Mar 13, 2020 3.430 3.900 3.430 3.460 17,800 +0.18(+5.49%)
Mar 12, 2020 3.800 3.800 3.160 3.280 49,911 -0.58(-15.03%)
Mar 11, 2020 3.710 3.900 3.640 3.860 35,634 +0.13(+3.49%)
Mar 10, 2020 4.200 4.200 3.630 3.730 22,337 +0.03(+0.81%)
Mar 09, 2020 4.000 4.000 3.570 3.700 53,888 -0.32(-7.96%)
Mar 06, 2020 4.300 4.300 4.020 4.020 52,300 -0.27(-6.32%)
Mar 05, 2020 4.250 4.450 4.240 4.291 67,466 +0.04(+0.97%)
Mar 04, 2020 4.230 4.330 4.210 4.250 20,725 -0.04(-0.93%)
Mar 03, 2020 4.250 4.340 4.200 4.290 29,029 +0.09(+2.14%)
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.