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 )

0.5149 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020	5.020	5.335	5.010	5.020	48,407	-0.33(-6.17%)
Apr 29, 2020	5.450	5.470	5.300	5.350	33,315	+0.06(+1.13%)
Apr 28, 2020	5.290	5.415	5.210	5.290	91,280	+0.14(+2.72%)
Apr 27, 2020	5.100	5.200	4.995	5.150	76,831	+0.05(+0.98%)
Apr 24, 2020	5.160	5.275	5.050	5.100	95,900	-0.12(-2.30%)
Apr 23, 2020	5.000	5.250	4.931	5.220	124,977	+0.20(+3.98%)
Apr 22, 2020	4.750	5.030	4.740	5.020	39,286	+0.22(+4.58%)
Apr 21, 2020	4.910	5.000	4.780	4.800	37,336	-0.22(-4.38%)
Apr 20, 2020	4.800	5.100	4.690	5.020	49,861	+0.17(+3.56%)
Apr 17, 2020	4.700	4.880	4.700	4.847	60,900	+0.15(+3.13%)
Apr 16, 2020	4.950	4.950	4.700	4.700	28,015	-0.27(-5.43%)
Apr 15, 2020	4.980	4.980	4.510	4.970	61,846	-0.02(-0.40%)
Apr 14, 2020	4.300	5.000	4.290	4.990	141,854	+0.62(+14.19%)
Apr 13, 2020	4.430	4.490	4.105	4.370	22,981	-0.12(-2.67%)
Apr 09, 2020	4.450	4.500	4.190	4.490	31,100	+0.29(+6.90%)
Apr 08, 2020	4.250	4.840	3.780	4.200	114,259	+0.04(+0.96%)
Apr 07, 2020	3.780	4.430	3.610	4.160	17,661	+0.34(+8.90%)
Apr 06, 2020	3.960	4.050	3.820	3.820	14,012	-0.15(-3.78%)
Apr 03, 2020	4.650	4.650	3.610	3.970	28,000	-0.42(-9.57%)
Apr 02, 2020	3.790	4.460	3.790	4.390	55,707	+0.79(+21.94%)

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