Daily Courier: Single Column

Orgenesis Inc (NQ: ORGS )

0.7900 +0.1500 (+23.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.