Orgenesis Inc (NQ: ORGS )

0.6100 +0.1619 (+36.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6000 0.7708 0.5100 0.6100 2,312,508 +0.16(+36.13%)
Jun 20, 2024 0.5612 0.5797 0.4452 0.4481 225,050 -0.10(-18.70%)
Jun 18, 2024 0.5755 0.5798 0.5500 0.5512 39,450 -0.02(-3.26%)
Jun 17, 2024 0.5800 0.5800 0.5500 0.5698 31,224 -0.01(-1.72%)
Jun 14, 2024 0.5500 0.5800 0.5498 0.5798 59,251 +0.04(+7.37%)
Jun 13, 2024 0.4800 0.5400 0.4800 0.5400 75,298 +0.06(+12.48%)
Jun 12, 2024 0.4903 0.4999 0.4588 0.4801 86,162 -0.02(-3.30%)
Jun 11, 2024 0.4600 0.5100 0.4600 0.4965 24,651 +0.04(+7.93%)
Jun 10, 2024 0.4900 0.5000 0.4500 0.4600 46,559 -0.01(-2.13%)
Jun 07, 2024 0.5200 0.5200 0.4500 0.4700 48,976 -0.05(-9.56%)
Jun 06, 2024 0.4900 0.5197 0.4700 0.5197 21,795 +0.02(+3.94%)
Jun 05, 2024 0.5200 0.5200 0.5000 0.5000 7,115 -0.02(-3.85%)
Jun 04, 2024 0.5200 0.5200 0.5199 0.5200 5,909 +0.00(+0.00%)
Jun 03, 2024 0.5406 0.5499 0.4704 0.5200 23,095 +0.01(+0.99%)
May 31, 2024 0.4580 0.5298 0.4580 0.5149 35,431 +0.03(+5.95%)
May 30, 2024 0.4890 0.5200 0.4700 0.4860 15,967 -0.01(-2.80%)
May 29, 2024 0.4600 0.5100 0.4600 0.5000 17,081 +0.04(+8.65%)
May 28, 2024 0.4750 0.4796 0.4500 0.4602 17,038 -0.02(-4.12%)
May 24, 2024 0.4891 0.5124 0.4800 0.4800 21,990 -0.01(-1.03%)
May 23, 2024 0.5498 0.5498 0.4608 0.4850 30,563 +0.00(+1.02%)
May 22, 2024 0.5000 0.5188 0.4800 0.4801 51,475 -0.03(-5.86%)
May 21, 2024 0.5181 0.5300 0.4604 0.5100 137,284 -0.04(-7.32%)
May 20, 2024 0.5798 0.5898 0.5008 0.5503 7,783 -0.00(-0.34%)
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.