Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orgenesis Inc
(NQ:
ORGS
)
3.830
-0.300 (-7.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Oct 07, 2024
4.130
4.130
3.680
3.830
20,843
-0.29(-7.15%)
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
.