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 )

0.7330 -0.0370 (-4.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7700 0.7993 0.7301 0.7330 128,321 -0.04(-4.81%)
Aug 22, 2024 0.7900 0.8290 0.7510 0.7700 80,463 -0.02(-2.56%)
Aug 21, 2024 0.8429 0.8429 0.7500 0.7902 141,794 -0.07(-7.98%)
Aug 20, 2024 0.8600 0.8900 0.7938 0.8587 225,602 +0.06(+7.32%)
Aug 19, 2024 0.8200 0.8499 0.8001 0.8001 124,367 -0.01(-1.82%)
Aug 16, 2024 0.9061 0.9099 0.7900 0.8149 282,864 -0.12(-12.38%)
Aug 15, 2024 1.050 1.050 0.9020 0.9300 340,366 -0.07(-6.91%)
Aug 14, 2024 0.9000 1.080 0.8800 0.9990 879,790 +0.10(+11.37%)
Aug 13, 2024 0.7984 0.9500 0.7601 0.8970 1,207,436 +0.22(+32.42%)
Aug 12, 2024 0.7062 0.7555 0.6688 0.6774 125,841 -0.05(-6.95%)
Aug 09, 2024 0.7700 0.7899 0.6800 0.7280 97,779 -0.06(-7.45%)
Aug 08, 2024 0.7160 0.7866 0.7160 0.7866 60,799 +0.08(+11.05%)
Aug 07, 2024 0.8000 0.8050 0.7083 0.7083 220,836 -0.09(-11.46%)
Aug 06, 2024 0.7300 0.8100 0.7200 0.8000 136,841 +0.06(+7.70%)
Aug 05, 2024 0.6815 0.7599 0.6412 0.7428 172,375 -0.03(-3.44%)
Aug 02, 2024 0.8400 0.8650 0.6500 0.7693 241,379 -0.07(-8.31%)
Aug 01, 2024 0.8000 0.8399 0.7300 0.8390 328,514 +0.05(+6.20%)
Jul 31, 2024 0.6400 0.8000 0.5800 0.7900 417,042 +0.15(+23.05%)
Jul 30, 2024 0.6000 0.8500 0.5700 0.6420 1,858,490 +0.08(+14.64%)
Jul 29, 2024 0.5500 0.5700 0.5320 0.5600 78,243 +0.02(+3.70%)
Jul 26, 2024 0.6200 0.6499 0.5152 0.5400 150,949 -0.08(-12.76%)
Jul 25, 2024 0.6700 0.6799 0.6190 0.6190 15,236 -0.02(-2.49%)
Jul 24, 2024 0.6767 0.6800 0.6300 0.6348 29,075 -0.01(-0.81%)
Jul 23, 2024 0.6858 0.6858 0.6330 0.6400 23,944 -0.04(-5.60%)
Jul 22, 2024 0.7000 0.7140 0.6400 0.6780 88,183 -0.02(-3.14%)
Jul 19, 2024 0.7017 0.7279 0.7000 0.7000 11,443 +0.00(+0.00%)
Jul 18, 2024 0.7300 0.7500 0.7000 0.7000 45,731 -0.02(-2.49%)
Jul 17, 2024 0.7300 0.7969 0.7000 0.7179 30,252 +0.02(+2.54%)
Jul 16, 2024 0.7100 0.7280 0.7000 0.7001 38,614 +0.00(+0.01%)
Jul 15, 2024 0.7300 0.7300 0.6898 0.7000 41,228 -0.04(-5.15%)
Jul 12, 2024 0.7000 0.8483 0.6773 0.7380 488,047 +0.07(+9.99%)
Jul 11, 2024 0.6273 0.7000 0.6234 0.6710 79,106 +0.05(+8.24%)
Jul 10, 2024 0.6400 0.6400 0.6197 0.6199 14,186 -0.02(-2.68%)
Jul 09, 2024 0.6663 0.6663 0.6211 0.6370 6,096 -0.01(-1.71%)
Jul 08, 2024 0.6580 0.6799 0.6213 0.6481 29,993 -0.03(-4.55%)
Jul 05, 2024 0.6500 0.6999 0.6500 0.6790 47,326 +0.03(+4.64%)
Jul 03, 2024 0.6495 0.6556 0.6290 0.6489 9,728 +0.02(+3.31%)
Jul 02, 2024 0.6487 0.6498 0.6198 0.6281 20,425 -0.02(-3.19%)
Jul 01, 2024 0.6000 0.6900 0.6000 0.6488 178,517 +0.05(+8.13%)
Jun 28, 2024 0.6100 0.6300 0.6000 0.6000 77,901 -0.03(-5.36%)
Jun 27, 2024 0.6200 0.6340 0.6001 0.6340 70,998 +0.04(+7.46%)
Jun 26, 2024 0.5800 0.6000 0.5532 0.5900 40,617 +0.01(+1.65%)
Jun 25, 2024 0.6200 0.6200 0.5507 0.5804 81,740 -0.01(-1.66%)
Jun 24, 2024 0.6200 0.6620 0.5400 0.5902 372,564 -0.02(-3.25%)
Jun 21, 2024 0.6000 0.7708 0.5100 0.6100 2,312,508 +0.16(+36.13%)
Jun 20, 2024 0.5612 0.5797 0.4452 0.4481 225,050 -0.10(-18.70%)
Jun 18, 2024 0.5755 0.5798 0.5500 0.5512 39,450 -0.02(-3.26%)
Jun 17, 2024 0.5800 0.5800 0.5500 0.5698 31,224 -0.01(-1.72%)
Jun 14, 2024 0.5500 0.5800 0.5498 0.5798 59,251 +0.04(+7.37%)
Jun 13, 2024 0.4800 0.5400 0.4800 0.5400 75,298 +0.06(+12.48%)
Jun 12, 2024 0.4903 0.4999 0.4588 0.4801 86,162 -0.02(-3.30%)
Jun 11, 2024 0.4600 0.5100 0.4600 0.4965 24,651 +0.04(+7.93%)
Jun 10, 2024 0.4900 0.5000 0.4500 0.4600 46,559 -0.01(-2.13%)
Jun 07, 2024 0.5200 0.5200 0.4500 0.4700 48,976 -0.05(-9.56%)
Jun 06, 2024 0.4900 0.5197 0.4700 0.5197 21,795 +0.02(+3.94%)
Jun 05, 2024 0.5200 0.5200 0.5000 0.5000 7,115 -0.02(-3.85%)
Jun 04, 2024 0.5200 0.5200 0.5199 0.5200 5,909 +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.