Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
0.4700
-0.0500 (-9.62%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2020
5.510
5.607
5.325
5.520
62,400
+0.00(+0.00%)
Jul 30, 2020
5.440
5.780
5.160
5.520
54,351
+0.00(+0.00%)
Jul 29, 2020
5.510
5.550
5.281
5.520
75,083
+0.03(+0.55%)
Jul 28, 2020
5.690
5.720
5.410
5.490
58,629
-0.26(-4.52%)
Jul 27, 2020
5.570
5.750
5.340
5.750
62,180
+0.20(+3.60%)
Jul 24, 2020
5.600
5.740
5.370
5.550
69,900
-0.09(-1.60%)
Jul 23, 2020
5.620
5.750
5.440
5.640
58,232
+0.00(+0.00%)
Jul 22, 2020
5.770
5.829
5.350
5.640
78,477
-0.15(-2.59%)
Jul 21, 2020
6.000
6.000
5.750
5.790
38,887
-0.16(-2.69%)
Jul 20, 2020
5.950
6.000
5.850
5.950
31,594
+0.01(+0.17%)
Jul 17, 2020
5.810
6.090
5.800
5.940
36,800
+0.16(+2.77%)
Jul 16, 2020
6.000
6.050
5.740
5.780
42,494
-0.21(-3.51%)
Jul 15, 2020
5.900
6.150
5.780
5.990
111,034
+0.18(+3.10%)
Jul 14, 2020
5.660
5.810
5.530
5.810
35,017
+0.17(+3.01%)
Jul 13, 2020
6.240
6.280
5.530
5.640
111,097
-0.12(-2.08%)
Jul 10, 2020
5.700
5.770
5.550
5.760
57,500
+0.07(+1.23%)
Jul 09, 2020
6.000
6.380
5.620
5.690
98,268
-0.28(-4.69%)
Jul 08, 2020
5.950
6.040
5.740
5.970
85,065
+0.02(+0.34%)
Jul 07, 2020
5.880
6.000
5.640
5.950
74,114
+0.01(+0.17%)
Jul 06, 2020
6.010
6.140
5.740
5.940
89,143
+0.04(+0.68%)
Jul 02, 2020
5.850
6.160
5.810
5.900
109,600
+0.11(+1.90%)
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
.