Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orgenesis Inc (NQ: ORGS )

0.4700 -0.0500 (-9.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.450	4.730	4.400	4.690	36,137	+0.26(+5.87%)
Apr 29, 2019	4.550	4.550	4.400	4.430	8,975	-0.07(-1.56%)
Apr 26, 2019	4.590	4.649	4.400	4.500	17,900	-0.11(-2.39%)
Apr 25, 2019	4.550	4.685	4.517	4.610	3,768	+0.06(+1.32%)
Apr 24, 2019	4.610	4.680	4.540	4.550	13,656	-0.08(-1.73%)
Apr 23, 2019	4.790	4.790	4.600	4.630	43,716	-0.17(-3.54%)
Apr 22, 2019	4.730	4.800	4.710	4.800	8,367	+0.07(+1.48%)
Apr 18, 2019	4.730	4.755	4.710	4.730	15,500	+0.00(+0.00%)
Apr 17, 2019	4.810	4.810	4.720	4.730	3,837	-0.11(-2.27%)
Apr 16, 2019	4.900	4.920	4.710	4.840	41,760	+0.02(+0.41%)
Apr 15, 2019	4.920	5.030	4.750	4.820	21,143	-0.23(-4.55%)
Apr 12, 2019	4.900	5.340	4.760	5.050	100,300	+0.15(+3.06%)
Apr 11, 2019	4.900	4.900	4.690	4.900	32,473	+0.02(+0.41%)
Apr 10, 2019	4.860	4.880	4.685	4.880	25,867	+0.01(+0.21%)
Apr 09, 2019	4.900	4.900	4.695	4.870	19,296	-0.04(-0.81%)
Apr 08, 2019	4.990	5.004	4.850	4.910	9,987	-0.09(-1.80%)
Apr 05, 2019	4.960	5.020	4.834	5.000	43,900	+0.00(+0.00%)
Apr 04, 2019	5.150	5.260	4.700	5.000	177,823	-0.15(-2.91%)
Apr 03, 2019	5.170	5.250	5.050	5.150	72,247	-0.05(-0.96%)
Apr 02, 2019	5.200	5.200	5.111	5.200	15,698	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Orgenesis Inc (NQ: ORGS )

Historical Prices