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 (%)
Sep 30, 2019 4.370 4.480 4.180 4.470 26,006 +0.26(+6.18%)
Sep 27, 2019 4.320 4.450 4.160 4.210 11,600 +0.02(+0.48%)
Sep 26, 2019 4.350 4.460 4.160 4.190 28,706 -0.01(-0.24%)
Sep 25, 2019 4.260 4.360 4.150 4.200 66,494 -0.12(-2.78%)
Sep 24, 2019 4.160 4.320 4.100 4.320 20,336 +0.12(+2.86%)
Sep 23, 2019 4.320 4.430 4.110 4.200 89,596 -0.12(-2.78%)
Sep 20, 2019 4.210 4.420 4.140 4.320 46,100 +0.08(+1.89%)
Sep 19, 2019 4.320 4.350 4.100 4.240 8,037 +0.02(+0.47%)
Sep 18, 2019 4.400 4.420 4.130 4.220 31,239 -0.10(-2.31%)
Sep 17, 2019 4.450 4.680 4.260 4.320 42,302 -0.16(-3.57%)
Sep 16, 2019 4.580 4.580 4.450 4.480 15,291 -0.06(-1.32%)
Sep 13, 2019 4.530 4.610 4.425 4.540 73,200 -0.06(-1.30%)
Sep 12, 2019 4.633 4.633 4.400 4.600 29,233 -0.02(-0.43%)
Sep 11, 2019 4.710 4.720 4.530 4.620 9,120 -0.03(-0.65%)
Sep 10, 2019 4.600 4.650 4.410 4.650 41,164 +0.21(+4.73%)
Sep 09, 2019 4.530 4.590 4.410 4.440 9,443 -0.08(-1.77%)
Sep 06, 2019 4.210 4.520 4.210 4.520 15,600 +0.28(+6.60%)
Sep 05, 2019 4.270 4.450 4.160 4.240 52,955 -0.02(-0.47%)
Sep 04, 2019 4.480 4.480 4.260 4.260 14,468 -0.19(-4.27%)
Sep 03, 2019 4.550 4.550 4.440 4.450 8,602 -0.10(-2.20%)
Aug 30, 2019 4.500 4.550 4.340 4.550 11,400 +0.06(+1.34%)
Aug 29, 2019 4.590 4.650 4.470 4.490 28,097 -0.05(-1.10%)
Aug 28, 2019 4.520 4.560 4.500 4.540 63,956 +0.06(+1.34%)
Aug 27, 2019 4.530 4.530 4.450 4.480 39,754 -0.07(-1.54%)
Aug 26, 2019 4.520 4.550 4.500 4.550 5,473 +0.11(+2.48%)
Aug 23, 2019 4.470 4.540 4.372 4.440 4,100 -0.11(-2.42%)
Aug 22, 2019 4.500 4.550 4.270 4.550 11,638 +0.05(+1.11%)
Aug 21, 2019 4.500 4.500 4.330 4.500 5,477 +0.17(+3.93%)
Aug 20, 2019 4.460 4.490 4.280 4.330 13,280 -0.21(-4.63%)
Aug 19, 2019 4.550 4.570 4.307 4.540 12,643 +0.04(+0.89%)
Aug 16, 2019 4.480 4.500 4.400 4.500 6,500 +0.00(+0.00%)
Aug 15, 2019 4.660 4.660 4.397 4.500 17,145 -0.05(-1.10%)
Aug 14, 2019 4.710 4.790 4.460 4.550 23,492 -0.11(-2.36%)
Aug 13, 2019 4.930 4.930 4.390 4.660 19,447 -0.14(-2.92%)
Aug 12, 2019 5.000 5.000 4.606 4.800 41,518 -0.05(-1.03%)
Aug 09, 2019 4.640 4.850 4.630 4.850 7,200 +0.18(+3.97%)
Aug 08, 2019 4.700 4.700 4.630 4.665 5,189 -0.08(-1.79%)
Aug 07, 2019 4.600 4.900 4.600 4.750 11,721 +0.10(+2.15%)
Aug 06, 2019 4.610 4.900 4.550 4.650 31,083 -0.03(-0.64%)
Aug 05, 2019 4.590 4.840 4.560 4.680 31,306 +0.04(+0.86%)
Aug 02, 2019 4.570 4.640 4.370 4.640 3,500 +0.11(+2.43%)
Aug 01, 2019 4.630 4.778 4.530 4.530 5,811 -0.13(-2.79%)
Jul 31, 2019 4.710 4.790 4.588 4.660 11,813 +0.01(+0.22%)
Jul 30, 2019 4.470 4.650 4.400 4.650 25,610 +0.14(+3.10%)
Jul 29, 2019 4.570 4.650 4.510 4.510 6,209 -0.08(-1.74%)
Jul 26, 2019 4.640 4.640 4.420 4.590 5,700 +0.04(+0.88%)
Jul 25, 2019 4.620 4.650 4.343 4.550 4,642 -0.08(-1.73%)
Jul 24, 2019 4.420 4.630 4.420 4.630 5,596 -0.01(-0.22%)
Jul 23, 2019 4.340 4.640 4.310 4.640 8,088 +0.27(+6.18%)
Jul 22, 2019 4.370 4.608 4.250 4.370 14,783 +0.05(+1.16%)
Jul 19, 2019 4.700 4.700 4.320 4.320 12,900 -0.34(-7.30%)
Jul 18, 2019 4.650 4.661 4.520 4.660 12,261 +0.01(+0.22%)
Jul 17, 2019 4.600 4.690 4.500 4.650 22,764 +0.06(+1.31%)
Jul 16, 2019 4.250 4.650 4.250 4.590 95,541 +0.33(+7.75%)
Jul 15, 2019 4.220 4.279 4.220 4.260 17,712 +0.08(+1.91%)
Jul 12, 2019 4.340 4.340 4.180 4.180 8,400 -0.10(-2.34%)
Jul 11, 2019 4.390 4.390 4.180 4.280 18,595 -0.11(-2.51%)
Jul 10, 2019 4.260 4.460 4.260 4.390 4,428 +0.11(+2.57%)
Jul 09, 2019 4.270 4.300 4.180 4.280 7,039 -0.10(-2.28%)
Jul 08, 2019 4.150 4.380 4.140 4.380 3,262 +0.15(+3.55%)
Jul 05, 2019 4.400 4.410 4.200 4.230 10,600 +0.01(+0.24%)
Jul 03, 2019 4.230 4.460 4.210 4.220 3,200 +0.02(+0.48%)
Jul 02, 2019 4.340 4.390 4.200 4.200 7,032 -0.05(-1.18%)
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.