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 (%)
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%)
Nov 01, 2021 4.500 4.810 4.804 4.610 97,196 -0.20(-4.16%)
Oct 29, 2021 4.850 4.900 4.810 4.810 8,572 -0.04(-0.82%)
Oct 28, 2021 4.760 4.880 4.760 4.850 16,801 +0.09(+1.89%)
Oct 27, 2021 4.700 4.900 4.700 4.760 41,712 +0.06(+1.28%)
Oct 26, 2021 4.580 4.700 4.700 15,522 +0.14(+3.07%)
Oct 25, 2021 4.670 4.680 4.520 4.560 102,463 -0.11(-2.36%)
Oct 22, 2021 4.740 4.740 4.571 4.670 11,701 -0.06(-1.27%)
Oct 21, 2021 4.750 4.810 4.510 4.730 102,218 -0.08(-1.66%)
Oct 20, 2021 4.780 4.949 4.730 4.810 95,166 -0.02(-0.41%)
Oct 19, 2021 4.780 4.890 4.780 4.830 14,373 +0.06(+1.26%)
Oct 18, 2021 4.770 4.850 4.710 4.770 11,248 +0.01(+0.21%)
Oct 15, 2021 4.860 4.860 4.760 4.760 32,434 -0.09(-1.86%)
Oct 14, 2021 4.825 4.890 4.821 4.850 17,970 +0.04(+0.83%)
Oct 13, 2021 4.800 4.900 4.790 4.810 28,030 -0.04(-0.82%)
Oct 12, 2021 4.870 4.900 4.810 4.850 27,084 -0.05(-1.02%)
Oct 11, 2021 4.820 4.900 4.770 4.900 25,325 +0.05(+1.03%)
Oct 08, 2021 4.880 4.880 4.760 4.850 36,805 -0.01(-0.21%)
Oct 07, 2021 4.790 4.930 4.790 4.860 26,918 +0.07(+1.46%)
Oct 06, 2021 4.700 4.970 4.700 4.790 30,774 +0.02(+0.42%)
Oct 05, 2021 4.720 4.770 4.710 4.770 20,690 +0.07(+1.49%)
Oct 04, 2021 4.880 4.880 4.700 4.700 58,407 -0.20(-4.08%)
Oct 01, 2021 5.000 5.000 4.760 4.900 28,977 -0.05(-1.01%)
Sep 30, 2021 4.730 4.950 4.730 4.950 15,669 +0.19(+3.99%)
Sep 29, 2021 4.910 5.000 4.700 4.760 28,989 -0.12(-2.46%)
Sep 28, 2021 4.970 5.050 4.850 4.880 20,484 -0.14(-2.79%)
Sep 27, 2021 4.950 5.050 4.890 5.020 32,552 +0.07(+1.41%)
Sep 24, 2021 5.010 5.050 4.920 4.950 16,382 -0.05(-1.00%)
Sep 23, 2021 5.050 5.050 4.960 5.000 18,785 -0.08(-1.57%)
Sep 22, 2021 4.940 5.080 4.860 5.080 35,316 +0.14(+2.83%)
Sep 21, 2021 4.930 5.000 4.872 4.940 17,285 +0.02(+0.41%)
Sep 20, 2021 4.960 5.180 4.850 4.920 43,981 -0.16(-3.15%)
Sep 17, 2021 4.980 5.080 4.880 5.080 46,831 +0.07(+1.40%)
Sep 16, 2021 4.950 5.010 4.850 5.010 15,660 +0.05(+1.01%)
Sep 15, 2021 5.030 5.030 4.900 4.960 25,159 -0.02(-0.40%)
Sep 14, 2021 5.020 5.100 4.900 4.980 48,794 -0.04(-0.80%)
Sep 13, 2021 5.040 5.080 5.000 5.020 118,291 -0.04(-0.79%)
Sep 10, 2021 5.210 5.220 5.010 5.060 31,961 -0.12(-2.32%)
Sep 09, 2021 5.380 5.430 5.100 5.180 124,664 +0.07(+1.37%)
Sep 08, 2021 5.190 5.210 5.010 5.110 27,467 -0.09(-1.73%)
Sep 07, 2021 5.080 5.270 5.060 5.200 22,701 +0.10(+1.96%)
Sep 03, 2021 5.120 5.290 5.050 5.100 31,166 -0.06(-1.16%)
Sep 02, 2021 5.250 5.330 5.114 5.160 47,137 -0.05(-0.96%)
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.