ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orgenesis Inc (NQ: ORGS )

0.6800 -0.0169 (-2.43%)
Streaming Delayed Price Updated: 10:49 AM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.