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 17, 2024 0.5400 0.5799 0.5310 0.5522 57,622 +0.02(+3.99%)
May 16, 2024 0.6081 0.6081 0.4750 0.5310 16,892 -0.03(-6.13%)
May 15, 2024 0.6349 0.6349 0.5582 0.5657 14,976 -0.04(-6.45%)
May 14, 2024 0.6100 0.6300 0.5900 0.6047 32,716 -0.00(-0.71%)
May 13, 2024 0.5701 0.6170 0.5700 0.6090 20,862 +0.03(+5.00%)
May 10, 2024 0.5500 0.5800 0.5300 0.5800 45,757 +0.03(+4.69%)
May 09, 2024 0.5210 0.5546 0.5210 0.5540 38,527 +0.03(+6.54%)
May 08, 2024 0.5289 0.5547 0.4861 0.5200 14,529 -0.01(-1.92%)
May 07, 2024 0.5268 0.5800 0.5200 0.5302 45,531 +0.01(+1.96%)
May 06, 2024 0.5450 0.5470 0.5051 0.5200 27,553 -0.01(-1.33%)
May 03, 2024 0.5399 0.5796 0.5050 0.5270 75,637 -0.02(-2.95%)
May 02, 2024 0.5700 0.5700 0.5002 0.5430 40,362 +0.02(+3.31%)
May 01, 2024 0.5395 0.5395 0.5004 0.5256 12,128 +0.02(+4.00%)
Apr 30, 2024 0.5200 0.5400 0.4820 0.5054 26,289 +0.01(+1.08%)
Apr 29, 2024 0.5164 0.5250 0.5000 0.5000 48,575 -0.01(-1.40%)
Apr 26, 2024 0.5020 0.5203 0.4925 0.5071 24,517 +0.00(+0.62%)
Apr 25, 2024 0.5100 0.5209 0.5000 0.5040 11,934 +0.00(+0.40%)
Apr 24, 2024 0.5200 0.5219 0.5000 0.5020 35,458 -0.02(-3.28%)
Apr 23, 2024 0.5072 0.5190 0.5000 0.5190 18,325 +0.01(+2.33%)
Apr 22, 2024 0.5000 0.5199 0.5000 0.5072 20,674 +0.01(+1.26%)
Apr 19, 2024 0.5200 0.5294 0.4923 0.5009 59,963 -0.01(-2.19%)
Apr 18, 2024 0.5000 0.5121 0.5000 0.5121 26,689 +0.00(+0.63%)
Apr 17, 2024 0.4752 0.5285 0.4751 0.5089 77,005 +0.01(+1.78%)
Apr 16, 2024 0.4900 0.5462 0.4750 0.5000 122,329 +0.00(+0.06%)
Apr 15, 2024 0.4900 0.4997 0.4750 0.4997 108,899 +0.01(+1.36%)
Apr 12, 2024 0.5850 0.5850 0.4880 0.4930 76,124 -0.07(-11.92%)
Apr 11, 2024 0.5500 0.6336 0.5000 0.5597 473,604 +0.04(+6.85%)
Apr 10, 2024 0.5200 0.8800 0.5000 0.5238 5,632,413 +0.04(+8.00%)
Apr 09, 2024 0.4700 0.5200 0.4561 0.4850 32,164 +0.01(+2.11%)
Apr 08, 2024 0.5000 0.5100 0.4550 0.4750 62,317 -0.04(-8.44%)
Apr 05, 2024 0.5626 0.5800 0.4600 0.5188 102,918 -0.06(-10.55%)
Apr 04, 2024 0.5200 0.5899 0.4305 0.5800 116,874 +0.08(+17.12%)
Apr 03, 2024 0.3750 0.4952 0.3600 0.4952 193,946 +0.11(+28.09%)
Apr 02, 2024 0.5500 0.5500 0.3044 0.3866 1,041,915 -0.19(-33.45%)
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.