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 )

0.4884 +0.0084 (+1.75%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 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 (%)
Jul 31, 2020 5.510 5.607 5.325 5.520 62,400 +0.00(+0.00%)
Jul 30, 2020 5.440 5.780 5.160 5.520 54,351 +0.00(+0.00%)
Jul 29, 2020 5.510 5.550 5.281 5.520 75,083 +0.03(+0.55%)
Jul 28, 2020 5.690 5.720 5.410 5.490 58,629 -0.26(-4.52%)
Jul 27, 2020 5.570 5.750 5.340 5.750 62,180 +0.20(+3.60%)
Jul 24, 2020 5.600 5.740 5.370 5.550 69,900 -0.09(-1.60%)
Jul 23, 2020 5.620 5.750 5.440 5.640 58,232 +0.00(+0.00%)
Jul 22, 2020 5.770 5.829 5.350 5.640 78,477 -0.15(-2.59%)
Jul 21, 2020 6.000 6.000 5.750 5.790 38,887 -0.16(-2.69%)
Jul 20, 2020 5.950 6.000 5.850 5.950 31,594 +0.01(+0.17%)
Jul 17, 2020 5.810 6.090 5.800 5.940 36,800 +0.16(+2.77%)
Jul 16, 2020 6.000 6.050 5.740 5.780 42,494 -0.21(-3.51%)
Jul 15, 2020 5.900 6.150 5.780 5.990 111,034 +0.18(+3.10%)
Jul 14, 2020 5.660 5.810 5.530 5.810 35,017 +0.17(+3.01%)
Jul 13, 2020 6.240 6.280 5.530 5.640 111,097 -0.12(-2.08%)
Jul 10, 2020 5.700 5.770 5.550 5.760 57,500 +0.07(+1.23%)
Jul 09, 2020 6.000 6.380 5.620 5.690 98,268 -0.28(-4.69%)
Jul 08, 2020 5.950 6.040 5.740 5.970 85,065 +0.02(+0.34%)
Jul 07, 2020 5.880 6.000 5.640 5.950 74,114 +0.01(+0.17%)
Jul 06, 2020 6.010 6.140 5.740 5.940 89,143 +0.04(+0.68%)
Jul 02, 2020 5.850 6.160 5.810 5.900 109,600 +0.11(+1.90%)
Jul 01, 2020 6.090 6.310 5.750 5.790 74,262 -0.29(-4.77%)
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%)
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.