Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orgenesis Inc (NQ: ORGS )

0.5149 +0.0289 (+5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 2.920 3.130 65,790 +0.17(+5.74%)
Jan 28, 2022 2.860 3.190 2.860 2.960 142,997 +0.07(+2.42%)
Jan 27, 2022 2.630 2.940 2.600 2.890 81,665 +0.32(+12.45%)
Jan 26, 2022 2.500 2.680 2.480 2.570 28,472 +0.07(+2.80%)
Jan 25, 2022 2.490 2.530 2.400 2.500 32,159 -0.04(-1.57%)
Jan 24, 2022 2.640 2.640 2.320 2.540 40,050 -0.16(-5.93%)
Jan 21, 2022 2.570 2.750 2.400 2.700 70,616 +0.13(+5.06%)
Jan 20, 2022 2.520 2.712 2.520 2.570 18,259 +0.03(+1.18%)
Jan 19, 2022 2.510 2.720 2.460 2.540 61,806 +0.08(+3.25%)
Jan 18, 2022 2.260 2.530 2.256 2.460 54,246 +0.15(+6.49%)
Jan 14, 2022 2.310 0 +0.00(+0.00%)
Jan 13, 2022 2.410 2.470 2.260 2.310 100,129 -0.14(-5.71%)
Jan 12, 2022 2.560 2.620 2.410 2.450 60,830 -0.09(-3.54%)
Jan 11, 2022 2.500 2.640 2.480 2.540 39,770 +0.04(+1.60%)
Jan 10, 2022 2.620 2.785 2.340 2.500 215,039 -0.09(-3.47%)
Jan 07, 2022 2.650 2.979 2.550 2.590 58,292 -0.05(-1.89%)
Jan 06, 2022 2.590 2.830 2.590 2.640 85,192 +0.04(+1.54%)
Jan 05, 2022 2.880 2.880 2.600 2.600 60,478 -0.30(-10.34%)
Jan 04, 2022 3.100 3.160 2.870 2.900 30,922 -0.13(-4.29%)
Jan 03, 2022 2.930 3.050 2.880 3.030 45,782 +0.15(+5.21%)
Dec 31, 2021 2.800 2.930 2.770 2.880 98,555 +0.13(+4.73%)
Dec 30, 2021 2.560 2.810 2.560 2.750 204,349 +0.14(+5.36%)
Dec 29, 2021 2.720 2.770 2.590 2.610 183,955 -0.16(-5.78%)
Dec 28, 2021 2.880 2.940 2.690 2.770 221,133 -0.11(-3.82%)
Dec 27, 2021 3.040 3.120 2.850 2.880 54,901 -0.14(-4.64%)
Dec 23, 2021 3.000 3.050 2.970 3.020 23,646 +0.01(+0.33%)
Dec 22, 2021 3.090 3.120 2.970 3.010 75,100 -0.02(-0.66%)
Dec 21, 2021 3.000 3.050 2.970 3.030 83,266 +0.03(+1.00%)
Dec 20, 2021 3.230 3.230 2.930 3.000 55,211 -0.19(-5.96%)
Dec 17, 2021 2.850 3.190 2.850 3.190 72,966 +0.30(+10.38%)
Dec 16, 2021 3.020 3.020 2.830 2.890 71,633 -0.07(-2.36%)
Dec 15, 2021 2.920 2.980 2.800 2.960 95,471 +0.05(+1.72%)
Dec 14, 2021 2.980 3.040 2.900 2.910 81,557 -0.12(-3.96%)
Dec 13, 2021 3.400 3.430 2.935 3.030 176,807 -0.37(-10.88%)
Dec 10, 2021 3.330 3.440 3.300 3.400 75,195 +0.07(+2.10%)
Dec 09, 2021 3.400 3.470 3.240 3.330 48,649 -0.04(-1.19%)
Dec 08, 2021 3.370 3.380 3.205 3.370 88,833 +0.05(+1.51%)
Dec 07, 2021 3.140 3.410 3.068 3.320 49,653 +0.17(+5.40%)
Dec 06, 2021 2.960 3.180 2.880 3.150 134,620 +0.26(+9.00%)
Dec 03, 2021 3.110 3.110 2.880 2.890 65,430 -0.22(-7.07%)
Dec 02, 2021 3.150 3.150 3.015 3.110 59,352 +0.00(+0.00%)
Dec 01, 2021 3.110 3.260 3.090 3.110 59,882 +0.01(+0.32%)
Nov 30, 2021 3.490 3.525 2.970 3.100 286,432 -0.35(-10.14%)
Nov 29, 2021 3.680 3.790 3.430 3.450 133,339 +0.02(+0.58%)
Nov 26, 2021 3.480 3.615 3.420 3.430 103,526 -0.05(-1.44%)
Nov 24, 2021 3.460 3.527 3.460 3.480 40,410 +0.02(+0.58%)
Nov 23, 2021 3.410 3.520 3.410 3.460 66,298 +0.06(+1.76%)
Nov 22, 2021 3.620 3.710 3.400 3.400 93,394 -0.15(-4.23%)
Nov 19, 2021 3.510 3.760 3.510 3.550 75,828 +0.01(+0.28%)
Nov 18, 2021 3.760 3.590 3.510 3.540 83,652 -0.22(-5.85%)
Nov 17, 2021 3.830 3.880 3.720 3.760 74,955 -0.11(-2.84%)
Nov 16, 2021 4.090 4.100 3.800 3.870 72,103 -0.19(-4.68%)
Nov 15, 2021 4.210 4.230 4.050 4.060 89,223 -0.17(-4.02%)
Nov 12, 2021 4.120 4.280 4.080 4.230 85,195 +0.18(+4.44%)
Nov 11, 2021 4.220 4.220 4.030 4.050 54,933 -0.13(-3.11%)
Nov 10, 2021 4.080 4.180 73,110 +0.10(+2.45%)
Nov 09, 2021 4.340 4.402 4.080 4.080 166,215 -0.30(-6.85%)
Nov 08, 2021 4.490 4.560 4.321 4.380 137,187 -0.09(-2.01%)
Nov 05, 2021 4.620 4.737 4.470 4.470 151,033 -0.15(-3.25%)
Nov 04, 2021 5.030 5.200 4.560 4.620 317,031 -0.17(-3.55%)
Nov 03, 2021 4.780 5.000 4.750 4.790 34,431 +0.01(+0.21%)
Nov 02, 2021 4.580 4.790 4.580 4.780 32,017 +0.17(+3.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.