Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orgenesis Inc (NQ: ORGS )

2.110 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024				2.110	0	-1.13(-34.84%)
Oct 17, 2024	3.300	3.300	3.170	3.238	30,368	-0.15(-4.48%)
Oct 16, 2024	2.850	3.490	2.760	3.390	27,904	+0.49(+16.90%)
Oct 15, 2024	3.150	3.204	2.810	2.900	36,773	-0.31(-9.66%)
Oct 14, 2024	3.690	3.711	3.030	3.210	47,354	-0.54(-14.40%)
Oct 11, 2024	3.800	3.900	3.717	3.750	10,770	-0.07(-1.84%)
Oct 10, 2024	3.800	3.952	3.800	3.820	5,680	-0.12(-3.04%)
Oct 09, 2024	4.010	4.045	3.770	3.940	16,602	-0.04(-1.01%)
Oct 08, 2024	3.760	3.980	3.760	3.980	18,087	+0.15(+3.92%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Orgenesis Inc (NQ: ORGS )

Historical Prices