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

Orgenesis Inc (NQ: ORGS )

0.5522 +0.0222 (+4.19%)
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, 2018 8.530 8.970 8.500 8.620 25,107 +0.01(+0.12%)
May 30, 2018 8.610 8.623 8.500 8.610 7,906 -0.08(-0.92%)
May 29, 2018 8.450 8.790 8.450 8.690 38,455 +0.11(+1.28%)
May 25, 2018 8.580 8.580 8.580 0 -0.11(-1.27%)
May 24, 2018 8.800 8.800 8.450 8.690 13,881 -0.10(-1.14%)
May 23, 2018 8.480 8.800 8.480 8.790 4,555 +0.24(+2.78%)
May 22, 2018 8.500 8.680 8.500 8.553 10,812 +0.00(+0.03%)
May 21, 2018 8.656 8.716 8.550 8.550 4,943 +0.05(+0.59%)
May 18, 2018 8.500 8.607 8.340 8.500 6,614 -0.00(-0.06%)
May 17, 2018 8.500 8.549 8.434 8.505 7,133 +0.02(+0.29%)
May 16, 2018 8.700 8.740 8.460 8.480 10,118 -0.22(-2.53%)
May 15, 2018 8.320 8.700 8.320 8.700 12,657 +0.27(+3.20%)
May 14, 2018 8.700 8.700 8.430 8.430 15,939 -0.23(-2.66%)
May 11, 2018 8.450 8.683 8.450 8.660 4,333 +0.16(+1.88%)
May 10, 2018 8.550 8.625 8.450 8.500 20,183 -0.10(-1.16%)
May 09, 2018 8.560 8.600 8.427 8.600 11,734 +0.04(+0.47%)
May 08, 2018 9.130 9.250 8.350 8.560 38,437 -0.35(-3.93%)
May 07, 2018 8.912 9.199 8.552 8.910 21,903 +0.15(+1.74%)
May 04, 2018 8.800 9.000 8.351 8.758 33,435 -0.15(-1.64%)
May 03, 2018 8.660 9.000 8.510 8.903 21,575 -0.33(-3.54%)
May 02, 2018 9.960 10.04 8.220 9.230 158,700 -0.52(-5.33%)
May 01, 2018 9.900 10.21 9.620 9.750 32,424 -0.13(-1.32%)
Apr 30, 2018 10.20 10.32 9.550 9.880 46,700 -0.31(-3.04%)
Apr 27, 2018 9.720 10.20 9.600 10.19 19,667 +0.59(+6.15%)
Apr 26, 2018 9.730 10.49 9.600 9.600 26,537 -0.30(-3.03%)
Apr 25, 2018 9.900 9.940 9.600 9.900 22,804 +0.11(+1.12%)
Apr 24, 2018 10.35 10.35 9.330 9.790 59,879 -0.41(-4.02%)
Apr 23, 2018 10.48 10.48 9.980 10.20 6,515 -0.17(-1.64%)
Apr 20, 2018 10.50 10.50 9.900 10.37 21,027 -0.29(-2.70%)
Apr 19, 2018 10.15 11.07 10.15 10.66 151,884 +0.49(+4.80%)
Apr 18, 2018 10.25 10.25 10.04 10.17 16,671 -0.28(-2.68%)
Apr 17, 2018 10.00 10.60 9.730 10.45 56,659 +0.35(+3.47%)
Apr 16, 2018 10.26 10.30 9.625 10.10 15,915 -0.12(-1.14%)
Apr 13, 2018 10.59 10.59 9.910 10.22 12,336 -0.38(-3.62%)
Apr 12, 2018 10.60 10.60 10.02 10.60 14,603 +0.00(+0.00%)
Apr 11, 2018 10.69 10.95 10.30 10.60 7,043 -0.10(-0.93%)
Apr 10, 2018 10.88 10.88 10.23 10.70 13,490 -0.02(-0.14%)
Apr 09, 2018 10.53 10.75 10.00 10.71 13,101 +0.58(+5.71%)
Apr 06, 2018 10.95 10.95 9.600 10.14 21,482 -0.53(-4.99%)
Apr 05, 2018 10.94 10.99 10.05 10.67 14,384 +0.42(+4.08%)
Apr 04, 2018 10.19 11.00 9.850 10.25 25,853 -0.06(-0.58%)
Apr 03, 2018 10.03 11.50 9.660 10.31 32,141 +0.33(+3.32%)
Apr 02, 2018 9.760 10.32 9.500 9.979 29,560 -0.34(-3.27%)
Mar 29, 2018 10.32 10.32 10.32 0 +0.01(+0.05%)
Mar 28, 2018 11.11 11.20 10.21 10.31 36,416 -0.80(-7.16%)
Mar 27, 2018 11.24 11.80 11.05 11.11 37,688 +0.10(+0.87%)
Mar 26, 2018 11.84 12.00 11.00 11.01 34,462 -0.49(-4.26%)
Mar 23, 2018 11.84 12.14 11.50 11.50 33,432 -0.35(-2.95%)
Mar 22, 2018 11.60 12.41 11.57 11.85 50,265 +0.05(+0.42%)
Mar 21, 2018 11.04 12.48 11.00 11.80 73,524 +0.90(+8.26%)
Mar 20, 2018 11.40 12.00 10.90 10.90 85,667 -1.00(-8.40%)
Mar 19, 2018 13.20 13.40 10.73 11.90 165,047 -1.50(-11.19%)
Mar 16, 2018 14.68 14.68 13.30 13.40 173,339 -1.28(-8.72%)
Mar 15, 2018 14.00 16.80 13.90 14.68 445,139 +0.83(+5.98%)
Mar 14, 2018 11.40 13.95 11.37 13.85 332,687 +2.68(+23.95%)
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.