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, 2021	4.660	5.020	4.610	4.690	132,900	-0.02(-0.42%)
Apr 29, 2021	4.920	5.050	4.660	4.710	90,702	-0.15(-3.09%)
Apr 28, 2021	4.960	5.050	4.820	4.860	114,283	-0.06(-1.22%)
Apr 27, 2021	5.110	5.140	4.820	4.920	189,082	-0.14(-2.77%)
Apr 26, 2021	5.170	5.360	5.010	5.060	140,916	-0.11(-2.13%)
Apr 23, 2021	5.060	5.260	5.040	5.170	91,200	+0.13(+2.58%)
Apr 22, 2021	5.270	5.350	5.030	5.040	88,300	-0.17(-3.26%)
Apr 21, 2021	5.030	5.280	5.030	5.210	80,688	+0.14(+2.76%)
Apr 20, 2021	5.090	5.200	5.010	5.070	68,210	+0.02(+0.40%)
Apr 19, 2021	5.180	5.300	5.010	5.050	113,753	-0.09(-1.75%)
Apr 16, 2021	5.260	5.260	5.020	5.140	78,300	-0.06(-1.15%)
Apr 15, 2021	5.320	5.500	5.160	5.200	63,403	-0.08(-1.52%)
Apr 14, 2021	5.300	5.549	5.204	5.280	45,546	-0.06(-1.12%)
Apr 13, 2021	5.230	5.470	5.150	5.340	95,968	+0.12(+2.30%)
Apr 12, 2021	5.350	5.360	5.150	5.220	77,881	-0.11(-2.06%)
Apr 09, 2021	5.420	5.420	5.260	5.330	89,900	-0.15(-2.74%)
Apr 08, 2021	5.370	5.500	5.290	5.480	74,245	+0.12(+2.24%)
Apr 07, 2021	5.570	5.700	5.300	5.360	78,329	-0.21(-3.77%)
Apr 06, 2021	5.880	5.970	5.540	5.570	65,176	-0.31(-5.27%)
Apr 05, 2021	5.830	6.070	5.630	5.880	108,714	+0.10(+1.73%)

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