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
)
4.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 1, 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 (%)
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
+4.09(+1027.86%)
Sep 24, 2024
0.4100
0.4273
0.3900
0.3981
321,966
+0.01(+2.08%)
Sep 23, 2024
0.5200
0.5319
0.3701
0.3900
762,794
-0.13(-24.62%)
Sep 20, 2024
0.5650
0.5700
0.5100
0.5174
229,604
-0.03(-5.93%)
Sep 19, 2024
0.5500
0.5748
0.5326
0.5500
86,938
+0.01(+1.49%)
Sep 18, 2024
0.5650
0.5784
0.5419
0.5419
137,672
-0.01(-1.76%)
Sep 17, 2024
0.6000
0.6280
0.5501
0.5516
57,747
-0.04(-7.29%)
Sep 16, 2024
0.6000
0.6200
0.5400
0.5950
155,655
-0.01(-2.12%)
Sep 13, 2024
0.6299
0.6399
0.6002
0.6079
67,451
+0.00(+0.73%)
Sep 12, 2024
0.6000
0.6497
0.5996
0.6035
77,009
-0.01(-2.35%)
Sep 11, 2024
0.6280
0.6295
0.5903
0.6180
40,220
+0.01(+1.93%)
Sep 10, 2024
0.6170
0.6333
0.5867
0.6063
36,606
-0.02(-3.91%)
Sep 09, 2024
0.5700
0.6499
0.5723
0.6310
53,960
+0.04(+6.95%)
Sep 06, 2024
0.6100
0.6260
0.5790
0.5900
96,467
-0.00(-0.67%)
Sep 05, 2024
0.6408
0.7000
0.5930
0.5940
191,897
-0.08(-11.32%)
Sep 04, 2024
0.7289
0.7289
0.6574
0.6698
58,545
-0.03(-4.31%)
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%)
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
.