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 (%)
Jun 30, 2020 6.010 6.242 5.800 6.080 117,565 +0.03(+0.50%)
Jun 29, 2020 6.430 6.430 5.750 6.050 251,981 -0.33(-5.17%)
Jun 26, 2020 6.670 6.690 6.270 6.380 2,096,800 -0.32(-4.78%)
Jun 25, 2020 6.640 6.810 6.350 6.700 217,105 +0.10(+1.52%)
Jun 24, 2020 6.800 6.820 6.460 6.600 163,562 -0.23(-3.37%)
Jun 23, 2020 6.850 6.850 6.640 6.830 253,990 +0.00(+0.00%)
Jun 22, 2020 6.750 6.950 6.610 6.830 315,253 +0.21(+3.17%)
Jun 19, 2020 7.000 7.000 6.620 6.620 337,400 -0.32(-4.61%)
Jun 18, 2020 6.620 7.000 6.620 6.940 178,556 +0.10(+1.46%)
Jun 17, 2020 6.960 7.100 6.680 6.840 234,849 -0.15(-2.15%)
Jun 16, 2020 7.050 7.130 6.840 6.990 124,000 +0.05(+0.72%)
Jun 15, 2020 6.260 7.350 6.260 6.940 281,171 +0.32(+4.83%)
Jun 12, 2020 6.670 6.980 6.500 6.620 145,700 +0.26(+4.09%)
Jun 11, 2020 7.300 7.470 6.100 6.360 172,141 -1.26(-16.54%)
Jun 10, 2020 7.900 7.950 7.330 7.620 160,282 -0.07(-0.91%)
Jun 09, 2020 7.500 7.800 7.400 7.690 100,259 +0.19(+2.53%)
Jun 08, 2020 7.700 7.800 7.470 7.500 106,887 -0.17(-2.22%)
Jun 05, 2020 7.740 7.780 7.160 7.670 145,700 -0.03(-0.39%)
Jun 04, 2020 7.900 7.900 7.560 7.700 82,125 -0.14(-1.79%)
Jun 03, 2020 7.710 7.890 7.510 7.840 77,399 +0.16(+2.08%)
Jun 02, 2020 7.300 7.765 7.210 7.680 109,455 +0.42(+5.79%)
Jun 01, 2020 7.090 7.500 7.030 7.260 133,541 -0.01(-0.14%)
May 29, 2020 6.910 7.290 6.790 7.270 67,900 +0.41(+5.98%)
May 28, 2020 6.920 7.182 6.860 6.860 34,477 -0.02(-0.29%)
May 27, 2020 6.860 7.000 6.600 6.880 88,785 +0.01(+0.15%)
May 26, 2020 7.150 7.370 6.870 6.870 150,957 -0.39(-5.37%)
May 22, 2020 7.150 7.435 6.951 7.260 254,500 +0.08(+1.11%)
May 21, 2020 6.910 7.300 6.850 7.180 90,221 +0.15(+2.13%)
May 20, 2020 6.930 7.110 6.710 7.030 77,817 +0.07(+1.01%)
May 19, 2020 6.840 7.000 6.326 6.960 120,882 +0.12(+1.75%)
May 18, 2020 7.400 7.400 6.730 6.840 177,267 -0.44(-6.04%)
May 15, 2020 6.980 7.400 6.668 7.280 258,800 +0.58(+8.66%)
May 14, 2020 6.510 6.890 6.110 6.700 194,121 -0.05(-0.74%)
May 13, 2020 6.030 8.200 5.360 6.750 1,819,958 +0.72(+11.94%)
May 12, 2020 5.860 6.185 5.832 6.030 140,648 +0.10(+1.69%)
May 11, 2020 6.100 6.100 5.670 5.930 210,070 -0.18(-2.95%)
May 08, 2020 5.900 6.140 5.680 6.110 89,400 +0.30(+5.16%)
May 07, 2020 5.700 6.000 5.500 5.810 242,330 +0.36(+6.61%)
May 06, 2020 5.390 5.620 5.380 5.450 105,931 +0.03(+0.55%)
May 05, 2020 5.350 5.490 5.310 5.420 50,715 +0.07(+1.31%)
May 04, 2020 5.010 5.350 4.750 5.350 34,856 +0.36(+7.21%)
May 01, 2020 5.010 5.010 4.750 4.990 53,600 -0.03(-0.60%)
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.
 
 
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.