Orgenesis Inc (NQ: ORGS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	4.220	4.322	4.070	4.125	9,594	-0.25(-5.61%)
Oct 03, 2024	4.320	4.450	4.230	4.370	7,806	-0.05(-1.13%)
Oct 02, 2024	4.490	4.500	4.269	4.420	5,169	-0.06(-1.34%)
Oct 01, 2024	4.490	4.790	4.230	4.480	46,884	+0.02(+0.45%)
Sep 30, 2024	5.200	5.200	4.211	4.460	52,386	-0.84(-15.85%)
Sep 27, 2024	4.210	5.440	4.195	5.300	76,640	+1.22(+29.90%)
Sep 26, 2024	4.410	4.650	4.006	4.080	19,515	-0.41(-9.13%)
Sep 25, 2024	3.840	5.013	3.713	4.490	81,832	+0.51(+12.79%)
Sep 24, 2024	4.100	4.273	3.900	3.981	32,196	+0.08(+2.08%)
Sep 23, 2024	5.200	5.319	3.701	3.900	76,279	-1.27(-24.62%)
Sep 20, 2024	5.650	5.700	5.100	5.174	22,960	-0.33(-5.93%)
Sep 19, 2024	5.500	5.748	5.326	5.500	8,693	+0.08(+1.49%)
Sep 18, 2024	5.650	5.784	5.419	5.419	13,767	-0.10(-1.76%)
Sep 17, 2024	6.000	6.280	5.501	5.516	5,774	-0.43(-7.29%)
Sep 16, 2024	6.000	6.200	5.400	5.950	15,565	-0.13(-2.12%)
Sep 13, 2024	6.299	6.399	6.002	6.079	6,745	+0.04(+0.73%)
Sep 12, 2024	6.000	6.497	5.996	6.035	7,700	-0.14(-2.35%)
Sep 11, 2024	6.280	6.295	5.903	6.180	4,022	+0.12(+1.93%)
Sep 10, 2024	6.170	6.333	5.867	6.063	3,660	-0.25(-3.91%)
Sep 09, 2024	5.700	6.499	5.723	6.310	5,396	+0.41(+6.95%)
Sep 06, 2024	6.100	6.260	5.790	5.900	9,646	-0.04(-0.67%)
Sep 05, 2024	6.408	7.000	5.930	5.940	19,189	-0.76(-11.32%)
Sep 04, 2024	7.289	7.289	6.574	6.698	5,854	-0.30(-4.31%)
Sep 03, 2024	6.500	7.000	6.350	7.000	17,233	+0.30(+4.49%)
Aug 30, 2024	6.900	6.900	6.530	6.699	8,673	-0.18(-2.60%)
Aug 29, 2024	7.100	7.498	6.708	6.878	10,786	-0.09(-1.31%)
Aug 28, 2024	7.100	7.180	6.655	6.969	7,086	-0.31(-4.27%)
Aug 27, 2024	7.100	7.400	6.900	7.280	17,230	+0.25(+3.57%)
Aug 26, 2024	7.200	7.609	7.000	7.029	10,853	-0.30(-4.11%)
Aug 23, 2024	7.700	7.993	7.301	7.330	12,832	-0.37(-4.81%)
Aug 22, 2024	7.900	8.290	7.510	7.700	8,046	-0.20(-2.56%)
Aug 21, 2024	8.429	8.429	7.500	7.902	14,179	-0.68(-7.98%)
Aug 20, 2024	8.600	8.900	7.938	8.587	22,560	+0.59(+7.32%)
Aug 19, 2024	8.200	8.499	8.001	8.001	12,436	-0.15(-1.82%)
Aug 16, 2024	9.061	9.099	7.900	8.149	28,286	-1.15(-12.38%)
Aug 15, 2024	10.50	10.50	9.020	9.300	34,036	-0.69(-6.91%)
Aug 14, 2024	9.000	10.80	8.800	9.990	87,979	+1.02(+11.37%)
Aug 13, 2024	7.984	9.500	7.601	8.970	120,743	+2.20(+32.42%)
Aug 12, 2024	7.062	7.555	6.688	6.774	12,584	-0.51(-6.95%)
Aug 09, 2024	7.700	7.899	6.800	7.280	9,777	-0.59(-7.45%)
Aug 08, 2024	7.160	7.866	7.160	7.866	6,079	+0.78(+11.05%)
Aug 07, 2024	8.000	8.050	7.083	7.083	22,083	-0.92(-11.46%)
Aug 06, 2024	7.300	8.100	7.200	8.000	13,684	+0.57(+7.70%)
Aug 05, 2024	6.815	7.599	6.412	7.428	17,237	-0.26(-3.44%)
Aug 02, 2024	8.400	8.650	6.500	7.693	24,137	-0.70(-8.31%)

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.