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 (%)
Jun 28, 2019 4.300 4.570 4.300 4.450 65,100 +0.10(+2.30%)
Jun 27, 2019 4.450 4.570 4.250 4.350 53,616 -0.05(-1.14%)
Jun 26, 2019 4.270 4.560 4.220 4.400 44,832 +0.13(+3.04%)
Jun 25, 2019 4.330 4.390 4.270 4.270 13,658 -0.06(-1.39%)
Jun 24, 2019 4.500 4.620 4.300 4.330 49,397 -0.17(-3.78%)
Jun 21, 2019 4.050 4.500 4.050 4.500 44,200 +0.39(+9.49%)
Jun 20, 2019 4.080 4.130 4.010 4.110 4,709 +0.03(+0.74%)
Jun 19, 2019 4.210 4.300 4.080 4.080 35,264 -0.16(-3.77%)
Jun 18, 2019 4.400 4.440 4.220 4.240 34,240 -0.09(-2.08%)
Jun 17, 2019 4.600 4.600 4.090 4.330 158,010 +0.04(+0.93%)
Jun 14, 2019 4.210 4.300 4.210 4.290 7,700 -0.08(-1.83%)
Jun 13, 2019 4.290 4.600 4.172 4.370 135,067 +0.13(+3.07%)
Jun 12, 2019 4.187 4.270 4.104 4.240 9,681 +0.15(+3.67%)
Jun 11, 2019 4.150 4.250 3.920 4.090 9,643 -0.06(-1.45%)
Jun 10, 2019 4.140 4.150 4.030 4.150 11,110 +0.14(+3.49%)
Jun 07, 2019 3.880 4.240 3.880 4.010 34,900 +0.14(+3.62%)
Jun 06, 2019 4.130 4.600 3.830 3.870 50,538 -0.23(-5.61%)
Jun 05, 2019 3.990 4.250 3.820 4.100 23,935 +0.24(+6.22%)
Jun 04, 2019 3.910 4.010 3.780 3.860 43,756 -0.13(-3.26%)
Jun 03, 2019 4.310 4.310 3.940 3.990 53,054 -0.31(-7.21%)
May 31, 2019 4.300 4.300 4.220 4.300 38,000 -0.04(-0.92%)
May 30, 2019 4.330 4.559 4.280 4.340 8,191 +0.00(+0.00%)
May 29, 2019 4.370 4.370 4.270 4.340 16,551 +0.02(+0.58%)
May 28, 2019 4.310 4.326 4.250 4.315 9,645 -0.03(-0.80%)
May 24, 2019 4.400 4.400 4.240 4.350 15,700 -0.05(-1.14%)
May 23, 2019 4.430 4.500 4.234 4.400 37,382 +0.02(+0.46%)
May 22, 2019 4.410 4.500 4.380 4.380 24,231 -0.07(-1.57%)
May 21, 2019 4.500 4.540 4.400 4.450 25,324 -0.05(-1.11%)
May 20, 2019 4.510 4.600 4.400 4.500 27,876 +0.01(+0.33%)
May 17, 2019 4.520 4.570 4.470 4.485 12,800 -0.12(-2.71%)
May 16, 2019 4.590 4.650 4.450 4.610 30,368 +0.11(+2.44%)
May 15, 2019 4.500 4.580 4.420 4.500 15,211 +0.00(+0.00%)
May 14, 2019 4.422 4.500 4.422 4.500 25,804 -0.03(-0.66%)
May 13, 2019 4.570 4.700 4.460 4.530 43,423 +0.08(+1.80%)
May 10, 2019 4.500 4.680 4.400 4.450 8,300 -0.05(-1.11%)
May 09, 2019 4.500 4.710 4.480 4.500 34,552 +0.00(+0.00%)
May 08, 2019 4.500 4.570 4.450 4.500 17,158 +0.00(+0.00%)
May 07, 2019 4.490 4.530 4.480 4.500 16,059 -0.07(-1.53%)
May 06, 2019 4.620 4.720 4.440 4.570 63,762 -0.17(-3.59%)
May 03, 2019 4.700 4.800 4.500 4.740 19,600 -0.01(-0.21%)
May 02, 2019 4.700 4.750 4.400 4.750 26,173 +0.05(+1.06%)
May 01, 2019 4.720 4.900 4.510 4.700 45,990 +0.01(+0.21%)
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.
 
 
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.