Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orgenesis Inc
(NQ:
ORGS
)
0.8587
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
417,187
+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
.