Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orgenesis Inc (NQ: ORGS )

0.5522 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.800 2.930 2.770 2.880 98,555 +0.13(+4.73%)
Dec 30, 2021 2.560 2.810 2.560 2.750 204,349 +0.14(+5.36%)
Dec 29, 2021 2.720 2.770 2.590 2.610 183,955 -0.16(-5.78%)
Dec 28, 2021 2.880 2.940 2.690 2.770 221,133 -0.11(-3.82%)
Dec 27, 2021 3.040 3.120 2.850 2.880 54,901 -0.14(-4.64%)
Dec 23, 2021 3.000 3.050 2.970 3.020 23,646 +0.01(+0.33%)
Dec 22, 2021 3.090 3.120 2.970 3.010 75,100 -0.02(-0.66%)
Dec 21, 2021 3.000 3.050 2.970 3.030 83,266 +0.03(+1.00%)
Dec 20, 2021 3.230 3.230 2.930 3.000 55,211 -0.19(-5.96%)
Dec 17, 2021 2.850 3.190 2.850 3.190 72,966 +0.30(+10.38%)
Dec 16, 2021 3.020 3.020 2.830 2.890 71,633 -0.07(-2.36%)
Dec 15, 2021 2.920 2.980 2.800 2.960 95,471 +0.05(+1.72%)
Dec 14, 2021 2.980 3.040 2.900 2.910 81,557 -0.12(-3.96%)
Dec 13, 2021 3.400 3.430 2.935 3.030 176,807 -0.37(-10.88%)
Dec 10, 2021 3.330 3.440 3.300 3.400 75,195 +0.07(+2.10%)
Dec 09, 2021 3.400 3.470 3.240 3.330 48,649 -0.04(-1.19%)
Dec 08, 2021 3.370 3.380 3.205 3.370 88,833 +0.05(+1.51%)
Dec 07, 2021 3.140 3.410 3.068 3.320 49,653 +0.17(+5.40%)
Dec 06, 2021 2.960 3.180 2.880 3.150 134,620 +0.26(+9.00%)
Dec 03, 2021 3.110 3.110 2.880 2.890 65,430 -0.22(-7.07%)
Dec 02, 2021 3.150 3.150 3.015 3.110 59,352 +0.00(+0.00%)
Dec 01, 2021 3.110 3.260 3.090 3.110 59,882 +0.01(+0.32%)
Nov 30, 2021 3.490 3.525 2.970 3.100 286,432 -0.35(-10.14%)
Nov 29, 2021 3.680 3.790 3.430 3.450 133,339 +0.02(+0.58%)
Nov 26, 2021 3.480 3.615 3.420 3.430 103,526 -0.05(-1.44%)
Nov 24, 2021 3.460 3.527 3.460 3.480 40,410 +0.02(+0.58%)
Nov 23, 2021 3.410 3.520 3.410 3.460 66,298 +0.06(+1.76%)
Nov 22, 2021 3.620 3.710 3.400 3.400 93,394 -0.15(-4.23%)
Nov 19, 2021 3.510 3.760 3.510 3.550 75,828 +0.01(+0.28%)
Nov 18, 2021 3.760 3.590 3.510 3.540 83,652 -0.22(-5.85%)
Nov 17, 2021 3.830 3.880 3.720 3.760 74,955 -0.11(-2.84%)
Nov 16, 2021 4.090 4.100 3.800 3.870 72,103 -0.19(-4.68%)
Nov 15, 2021 4.210 4.230 4.050 4.060 89,223 -0.17(-4.02%)
Nov 12, 2021 4.120 4.280 4.080 4.230 85,195 +0.18(+4.44%)
Nov 11, 2021 4.220 4.220 4.030 4.050 54,933 -0.13(-3.11%)
Nov 10, 2021 4.080 4.180 73,110 +0.10(+2.45%)
Nov 09, 2021 4.340 4.402 4.080 4.080 166,215 -0.30(-6.85%)
Nov 08, 2021 4.490 4.560 4.321 4.380 137,187 -0.09(-2.01%)
Nov 05, 2021 4.620 4.737 4.470 4.470 151,033 -0.15(-3.25%)
Nov 04, 2021 5.030 5.200 4.560 4.620 317,031 -0.17(-3.55%)
Nov 03, 2021 4.780 5.000 4.750 4.790 34,431 +0.01(+0.21%)
Nov 02, 2021 4.580 4.790 4.580 4.780 32,017 +0.17(+3.69%)
Nov 01, 2021 4.500 4.810 4.804 4.610 97,196 -0.20(-4.16%)
Oct 29, 2021 4.850 4.900 4.810 4.810 8,572 -0.04(-0.82%)
Oct 28, 2021 4.760 4.880 4.760 4.850 16,801 +0.09(+1.89%)
Oct 27, 2021 4.700 4.900 4.700 4.760 41,712 +0.06(+1.28%)
Oct 26, 2021 4.580 4.700 4.700 15,522 +0.14(+3.07%)
Oct 25, 2021 4.670 4.680 4.520 4.560 102,463 -0.11(-2.36%)
Oct 22, 2021 4.740 4.740 4.571 4.670 11,701 -0.06(-1.27%)
Oct 21, 2021 4.750 4.810 4.510 4.730 102,218 -0.08(-1.66%)
Oct 20, 2021 4.780 4.949 4.730 4.810 95,166 -0.02(-0.41%)
Oct 19, 2021 4.780 4.890 4.780 4.830 14,373 +0.06(+1.26%)
Oct 18, 2021 4.770 4.850 4.710 4.770 11,248 +0.01(+0.21%)
Oct 15, 2021 4.860 4.860 4.760 4.760 32,434 -0.09(-1.86%)
Oct 14, 2021 4.825 4.890 4.821 4.850 17,970 +0.04(+0.83%)
Oct 13, 2021 4.800 4.900 4.790 4.810 28,030 -0.04(-0.82%)
Oct 12, 2021 4.870 4.900 4.810 4.850 27,084 -0.05(-1.02%)
Oct 11, 2021 4.820 4.900 4.770 4.900 25,325 +0.05(+1.03%)
Oct 08, 2021 4.880 4.880 4.760 4.850 36,805 -0.01(-0.21%)
Oct 07, 2021 4.790 4.930 4.790 4.860 26,918 +0.07(+1.46%)
Oct 06, 2021 4.700 4.970 4.700 4.790 30,774 +0.02(+0.42%)
Oct 05, 2021 4.720 4.770 4.710 4.770 20,690 +0.07(+1.49%)
Oct 04, 2021 4.880 4.880 4.700 4.700 58,407 -0.20(-4.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.