Orgenesis Inc (NQ: ORGS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	0.6500	0.7000	0.6350	0.7000	172,334	+0.03(+4.49%)
Aug 30, 2024	0.6900	0.6900	0.6530	0.6699	86,731	-0.02(-2.60%)
Aug 29, 2024	0.7100	0.7498	0.6708	0.6878	107,866	-0.01(-1.31%)
Aug 28, 2024	0.7100	0.7180	0.6655	0.6969	70,863	-0.03(-4.27%)
Aug 27, 2024	0.7100	0.7400	0.6900	0.7280	172,306	+0.03(+3.57%)
Aug 26, 2024	0.7200	0.7609	0.7000	0.7029	108,532	-0.03(-4.11%)
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%)

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.