Orgenesis Inc (NQ: ORGS )

2.450 +0.030 (+1.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.500 2.500 2.255 2.420 16,962 -0.10(-3.97%)
Jun 29, 2022 2.309 2.520 2.309 2.520 9,837 +0.08(+3.28%)
Jun 28, 2022 2.470 2.470 2.340 2.440 13,043 -0.03(-1.21%)
Jun 27, 2022 2.417 2.483 2.395 2.470 4,094 -0.05(-1.98%)
Jun 24, 2022 2.450 2.540 2.447 2.520 23,051 +0.13(+5.44%)
Jun 23, 2022 2.220 2.480 2.050 2.390 13,856 +0.17(+7.66%)
Jun 22, 2022 2.210 2.240 2.106 2.220 24,552 -0.02(-0.89%)
Jun 21, 2022 2.030 2.400 2.030 2.240 75,616 +0.23(+11.44%)
Jun 17, 2022 1.840 2.100 1.820 2.010 86,689 +0.21(+11.67%)
Jun 16, 2022 1.950 1.980 1.770 1.800 48,599 -0.19(-9.55%)
Jun 15, 2022 2.000 2.050 1.960 1.990 26,352 -0.01(-0.50%)
Jun 14, 2022 2.020 2.050 1.950 2.000 22,453 -0.06(-2.91%)
Jun 13, 2022 2.300 2.350 2.050 2.060 59,766 -0.31(-13.08%)
Jun 10, 2022 2.500 2.500 2.370 2.370 5,827 -0.18(-7.06%)
Jun 09, 2022 2.470 2.550 2.470 2.550 2,094 -0.03(-1.16%)
Jun 08, 2022 2.450 2.580 2.450 2.580 12,312 +0.08(+3.20%)
Jun 07, 2022 2.510 2.580 2.400 2.500 41,944 +0.05(+2.04%)
Jun 06, 2022 2.582 2.585 2.400 2.450 10,202 -0.09(-3.54%)
Jun 03, 2022 2.689 2.689 2.500 2.540 17,434 -0.16(-5.93%)
Jun 02, 2022 2.590 2.700 2.590 2.700 7,377 +0.11(+4.25%)
Jun 01, 2022 2.600 2.640 2.540 2.590 6,071 +0.02(+0.78%)
May 31, 2022 2.480 2.570 2.374 2.570 10,273 +0.07(+2.80%)
May 27, 2022 2.470 2.600 2.050 2.500 49,338 +0.04(+1.63%)
May 26, 2022 2.390 2.500 2.300 2.460 53,225 +0.07(+2.93%)
May 25, 2022 2.430 2.430 2.230 2.390 41,600 +0.04(+1.70%)
May 24, 2022 2.050 2.520 2.050 2.350 130,358 +0.25(+11.90%)
May 23, 2022 2.100 2.141 2.050 2.100 44,682 +0.03(+1.45%)
May 20, 2022 2.100 2.250 2.070 2.070 54,822 -0.03(-1.43%)
May 19, 2022 2.100 2.240 2.030 2.100 226,752 -0.01(-0.47%)
May 18, 2022 2.190 2.300 2.100 2.110 120,739 -0.01(-0.47%)
May 17, 2022 2.710 2.710 2.100 2.120 451,369 -0.59(-21.77%)
May 16, 2022 2.870 2.930 2.700 2.710 55,931 -0.14(-4.91%)
May 13, 2022 2.800 2.970 2.718 2.850 47,822 +0.14(+5.17%)
May 12, 2022 2.800 2.800 2.660 2.710 26,596 -0.13(-4.58%)
May 11, 2022 2.910 2.910 2.820 2.840 23,249 -0.18(-5.96%)
May 10, 2022 2.980 3.140 2.800 3.020 35,606 +0.05(+1.68%)
May 09, 2022 3.250 3.280 2.950 2.970 28,621 -0.34(-10.27%)
May 06, 2022 3.170 3.310 3.170 3.310 6,768 -0.01(-0.30%)
May 05, 2022 3.250 3.350 3.250 3.320 10,128 -0.07(-2.06%)
May 04, 2022 3.300 3.460 3.300 3.390 8,310 -0.11(-3.14%)
May 03, 2022 3.150 3.500 3.150 3.500 21,829 +0.34(+10.76%)
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.