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 )

0.5197 +0.0197 (+3.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 4.950 4.950 4.790 4.860 33,368 -0.09(-1.82%)
Nov 27, 2020 4.935 4.990 4.884 4.950 13,000 +0.09(+1.85%)
Nov 25, 2020 4.830 4.980 4.700 4.860 17,000 -0.04(-0.82%)
Nov 24, 2020 4.920 4.966 4.565 4.900 51,074 +0.13(+2.73%)
Nov 23, 2020 4.750 4.890 4.540 4.770 42,700 +0.04(+0.85%)
Nov 20, 2020 4.610 4.790 4.550 4.730 21,300 +0.03(+0.64%)
Nov 19, 2020 4.640 4.770 4.540 4.700 20,670 -0.03(-0.63%)
Nov 18, 2020 4.890 5.010 4.730 4.730 27,971 -0.22(-4.44%)
Nov 17, 2020 4.900 5.150 4.870 4.950 79,373 -0.06(-1.20%)
Nov 16, 2020 4.910 5.180 4.890 5.010 48,889 +0.15(+3.09%)
Nov 13, 2020 4.960 5.100 4.795 4.860 37,000 -0.02(-0.41%)
Nov 12, 2020 4.840 4.970 4.720 4.880 26,138 -0.03(-0.61%)
Nov 11, 2020 4.880 4.910 4.780 4.910 14,387 +0.03(+0.61%)
Nov 10, 2020 4.690 4.945 4.690 4.880 47,472 +0.26(+5.63%)
Nov 09, 2020 4.810 5.030 4.620 4.620 40,749 +0.13(+2.90%)
Nov 06, 2020 4.710 4.710 4.490 4.490 22,500 -0.16(-3.44%)
Nov 05, 2020 4.720 4.760 4.300 4.650 20,360 -0.06(-1.27%)
Nov 04, 2020 4.680 4.760 4.643 4.710 5,893 -0.05(-1.05%)
Nov 03, 2020 4.660 4.770 4.590 4.760 32,052 +0.20(+4.39%)
Nov 02, 2020 4.590 4.640 4.480 4.560 17,829 +0.03(+0.66%)
Oct 30, 2020 4.650 4.650 4.480 4.530 16,300 -0.13(-2.79%)
Oct 29, 2020 4.460 4.700 4.360 4.660 30,540 +0.19(+4.25%)
Oct 28, 2020 4.600 4.640 4.450 4.470 49,061 -0.21(-4.49%)
Oct 27, 2020 4.875 4.875 4.680 4.680 23,178 -0.24(-4.88%)
Oct 26, 2020 5.000 5.050 4.830 4.920 21,280 -0.07(-1.40%)
Oct 23, 2020 4.960 5.050 4.960 4.990 12,000 +0.01(+0.20%)
Oct 22, 2020 5.000 5.130 4.940 4.980 33,075 -0.01(-0.20%)
Oct 21, 2020 5.040 5.040 4.810 4.990 27,863 -0.05(-0.99%)
Oct 20, 2020 5.060 5.060 4.950 5.040 17,278 +0.07(+1.41%)
Oct 19, 2020 4.990 5.230 4.940 4.970 16,871 +0.03(+0.61%)
Oct 16, 2020 5.140 5.270 4.840 4.940 243,600 -0.26(-5.00%)
Oct 15, 2020 5.190 5.250 5.050 5.200 11,880 -0.06(-1.14%)
Oct 14, 2020 5.470 5.470 5.230 5.260 17,932 -0.15(-2.77%)
Oct 13, 2020 5.470 5.470 5.240 5.410 21,606 -0.12(-2.17%)
Oct 12, 2020 5.600 5.600 5.450 5.530 15,177 -0.10(-1.78%)
Oct 09, 2020 5.330 5.820 5.240 5.630 74,700 +0.36(+6.83%)
Oct 08, 2020 5.170 5.360 5.105 5.270 25,725 +0.12(+2.33%)
Oct 07, 2020 5.120 5.150 5.070 5.150 21,795 +0.12(+2.39%)
Oct 06, 2020 5.220 5.410 5.030 5.030 26,324 -0.19(-3.64%)
Oct 05, 2020 5.030 5.400 5.030 5.220 64,514 +0.19(+3.78%)
Oct 02, 2020 4.920 5.090 4.810 5.030 58,600 +0.04(+0.80%)
Oct 01, 2020 4.960 5.110 4.890 4.990 45,751 -0.05(-0.99%)
Sep 30, 2020 4.950 5.240 4.950 5.040 39,135 +0.06(+1.20%)
Sep 29, 2020 5.340 5.340 4.820 4.980 57,615 -0.01(-0.20%)
Sep 28, 2020 5.030 5.130 4.880 4.990 21,539 -0.01(-0.20%)
Sep 25, 2020 5.020 5.110 4.760 5.000 35,500 +0.22(+4.60%)
Sep 24, 2020 4.790 5.210 4.650 4.780 68,073 +0.01(+0.21%)
Sep 23, 2020 5.080 5.490 4.720 4.770 33,127 -0.25(-4.98%)
Sep 22, 2020 4.960 5.260 4.960 5.020 48,316 +0.07(+1.41%)
Sep 21, 2020 5.260 6.080 4.870 4.950 90,638 -0.41(-7.65%)
Sep 18, 2020 4.800 5.639 4.620 5.360 316,500 +0.57(+11.90%)
Sep 17, 2020 4.650 4.890 4.630 4.790 30,413 +0.04(+0.84%)
Sep 16, 2020 4.960 4.960 4.700 4.750 49,375 -0.21(-4.23%)
Sep 15, 2020 5.030 5.050 4.880 4.960 17,893 -0.05(-1.00%)
Sep 14, 2020 4.950 5.110 4.850 5.010 36,515 +0.06(+1.21%)
Sep 11, 2020 4.920 5.090 4.850 4.950 23,500 +0.10(+2.06%)
Sep 10, 2020 4.920 4.980 4.800 4.850 27,439 -0.12(-2.41%)
Sep 09, 2020 5.060 5.130 4.970 4.970 33,539 +0.01(+0.20%)
Sep 08, 2020 4.970 5.105 4.910 4.960 24,888 -0.01(-0.20%)
Sep 04, 2020 4.970 5.120 4.620 4.970 36,800 +0.05(+1.02%)
Sep 03, 2020 5.060 5.100 4.760 4.920 42,992 -0.18(-3.53%)
Sep 02, 2020 5.090 5.150 5.010 5.100 59,948 -0.05(-0.97%)
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.