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

Orgenesis Inc (NQ: ORGS )

5.031 +0.951 (+23.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.410 4.650 4.006 4.080 19,515 -0.41(-9.13%)
Sep 25, 2024 3.840 5.013 3.713 4.490 81,832 +4.09(+1027.86%)
Sep 24, 2024 0.4100 0.4273 0.3900 0.3981 321,966 +0.01(+2.08%)
Sep 23, 2024 0.5200 0.5319 0.3701 0.3900 762,794 -0.13(-24.62%)
Sep 20, 2024 0.5650 0.5700 0.5100 0.5174 229,604 -0.03(-5.93%)
Sep 19, 2024 0.5500 0.5748 0.5326 0.5500 86,938 +0.01(+1.49%)
Sep 18, 2024 0.5650 0.5784 0.5419 0.5419 137,672 -0.01(-1.76%)
Sep 17, 2024 0.6000 0.6280 0.5501 0.5516 57,747 -0.04(-7.29%)
Sep 16, 2024 0.6000 0.6200 0.5400 0.5950 155,655 -0.01(-2.12%)
Sep 13, 2024 0.6299 0.6399 0.6002 0.6079 67,451 +0.00(+0.73%)
Sep 12, 2024 0.6000 0.6497 0.5996 0.6035 77,009 -0.01(-2.35%)
Sep 11, 2024 0.6280 0.6295 0.5903 0.6180 40,220 +0.01(+1.93%)
Sep 10, 2024 0.6170 0.6333 0.5867 0.6063 36,606 -0.02(-3.91%)
Sep 09, 2024 0.5700 0.6499 0.5723 0.6310 53,960 +0.04(+6.95%)
Sep 06, 2024 0.6100 0.6260 0.5790 0.5900 96,467 -0.00(-0.67%)
Sep 05, 2024 0.6408 0.7000 0.5930 0.5940 191,897 -0.08(-11.32%)
Sep 04, 2024 0.7289 0.7289 0.6574 0.6698 58,545 -0.03(-4.31%)
Sep 03, 2024 0.6500 0.7000 0.6350 0.7000 172,334 +0.03(+4.49%)
Aug 30, 2024 0.6900 0.6900 0.6530 0.6699 86,731 -0.02(-2.60%)
Aug 29, 2024 0.7100 0.7498 0.6708 0.6878 107,866 -0.01(-1.31%)
Aug 28, 2024 0.7100 0.7180 0.6655 0.6969 70,863 -0.03(-4.27%)
Aug 27, 2024 0.7100 0.7400 0.6900 0.7280 172,306 +0.03(+3.57%)
Aug 26, 2024 0.7200 0.7609 0.7000 0.7029 108,532 -0.03(-4.11%)
Aug 23, 2024 0.7700 0.7993 0.7301 0.7330 128,321 -0.04(-4.81%)
Aug 22, 2024 0.7900 0.8290 0.7510 0.7700 80,463 -0.02(-2.56%)
Aug 21, 2024 0.8429 0.8429 0.7500 0.7902 141,794 -0.07(-7.98%)
Aug 20, 2024 0.8600 0.8900 0.7938 0.8587 225,602 +0.06(+7.32%)
Aug 19, 2024 0.8200 0.8499 0.8001 0.8001 124,367 -0.01(-1.82%)
Aug 16, 2024 0.9061 0.9099 0.7900 0.8149 282,864 -0.12(-12.38%)
Aug 15, 2024 1.050 1.050 0.9020 0.9300 340,366 -0.07(-6.91%)
Aug 14, 2024 0.9000 1.080 0.8800 0.9990 879,790 +0.10(+11.37%)
Aug 13, 2024 0.7984 0.9500 0.7601 0.8970 1,207,436 +0.22(+32.42%)
Aug 12, 2024 0.7062 0.7555 0.6688 0.6774 125,841 -0.05(-6.95%)
Aug 09, 2024 0.7700 0.7899 0.6800 0.7280 97,779 -0.06(-7.45%)
Aug 08, 2024 0.7160 0.7866 0.7160 0.7866 60,799 +0.08(+11.05%)
Aug 07, 2024 0.8000 0.8050 0.7083 0.7083 220,836 -0.09(-11.46%)
Aug 06, 2024 0.7300 0.8100 0.7200 0.8000 136,841 +0.06(+7.70%)
Aug 05, 2024 0.6815 0.7599 0.6412 0.7428 172,375 -0.03(-3.44%)
Aug 02, 2024 0.8400 0.8650 0.6500 0.7693 241,379 -0.07(-8.31%)
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.