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 )

0.4801 -0.0164 (-3.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 0.5600 0.5979 0.5091 0.5091 343,781 -0.06(-10.29%)
Aug 30, 2023 0.5327 0.5890 0.5200 0.5675 138,912 +0.03(+6.55%)
Aug 29, 2023 0.5500 0.5888 0.5000 0.5326 167,144 -0.03(-4.72%)
Aug 28, 2023 0.4300 0.5850 0.4000 0.5590 456,521 +0.15(+36.34%)
Aug 25, 2023 0.4400 0.4562 0.3841 0.4100 434,467 -0.02(-5.53%)
Aug 24, 2023 0.5900 0.5900 0.4000 0.4340 926,104 -0.17(-27.67%)
Aug 23, 2023 0.7397 0.7397 0.5503 0.6000 351,490 -0.15(-19.89%)
Aug 22, 2023 0.8000 0.8486 0.7200 0.7490 60,522 -0.03(-3.35%)
Aug 21, 2023 0.8001 0.8010 0.7648 0.7750 61,155 -0.04(-5.44%)
Aug 18, 2023 0.8200 0.8603 0.8196 0.8196 37,165 +0.01(+0.81%)
Aug 17, 2023 0.8032 0.9468 0.7560 0.8130 150,160 -0.04(-4.35%)
Aug 16, 2023 0.8554 0.9260 0.8500 0.8500 128,384 -0.13(-13.62%)
Aug 15, 2023 1.020 1.020 0.9400 0.9840 70,049 -0.05(-4.47%)
Aug 14, 2023 1.150 1.150 1.000 1.030 74,364 -0.02(-1.90%)
Aug 11, 2023 0.9860 1.170 0.9303 1.050 412,799 +0.06(+6.49%)
Aug 10, 2023 1.040 1.040 0.9633 0.9860 12,506 +0.04(+3.78%)
Aug 09, 2023 0.9800 1.010 0.9474 0.9501 31,592 +0.01(+1.07%)
Aug 08, 2023 1.050 1.050 0.9400 0.9400 33,255 -0.06(-6.00%)
Aug 07, 2023 1.040 1.040 0.9903 1.000 34,151 -0.06(-5.66%)
Aug 04, 2023 1.080 1.110 1.030 1.060 3,965 +0.00(+0.00%)
Aug 03, 2023 1.080 1.090 1.040 1.060 6,373 -0.02(-1.85%)
Aug 02, 2023 1.050 1.080 1.030 1.080 14,847 -0.02(-1.82%)
Aug 01, 2023 1.100 1.120 1.080 1.100 8,296 +0.01(+0.92%)
Jul 31, 2023 1.100 1.130 1.080 1.090 18,174 +0.03(+2.83%)
Jul 28, 2023 1.100 1.111 1.050 1.060 18,361 -0.04(-3.64%)
Jul 27, 2023 1.040 1.130 1.039 1.100 59,231 +0.06(+5.77%)
Jul 26, 2023 1.050 1.120 0.9900 1.040 59,669 -0.01(-0.95%)
Jul 25, 2023 1.050 1.072 1.050 1.050 20,421 +0.00(+0.00%)
Jul 24, 2023 1.080 1.110 1.050 1.050 26,079 -0.04(-3.67%)
Jul 21, 2023 1.110 1.129 1.030 1.090 61,683 -0.04(-3.54%)
Jul 20, 2023 1.190 1.190 1.100 1.130 53,430 -0.06(-5.04%)
Jul 19, 2023 1.290 1.290 1.190 1.190 54,676 -0.07(-5.56%)
Jul 18, 2023 1.260 1.270 1.250 1.260 14,624 +0.01(+0.80%)
Jul 17, 2023 1.310 1.310 1.250 1.250 29,815 -0.05(-3.85%)
Jul 14, 2023 1.310 1.310 1.290 1.300 15,633 -0.01(-0.76%)
Jul 13, 2023 1.290 1.330 1.280 1.310 26,053 +0.01(+0.77%)
Jul 12, 2023 1.295 1.320 1.273 1.300 7,357 +0.01(+0.78%)
Jul 11, 2023 1.340 1.340 1.270 1.290 49,450 -0.02(-1.53%)
Jul 10, 2023 1.360 1.365 1.310 1.310 27,596 -0.07(-5.07%)
Jul 07, 2023 1.350 1.380 1.340 1.380 11,339 +0.02(+1.47%)
Jul 06, 2023 1.380 1.380 1.320 1.360 14,458 -0.03(-2.16%)
Jul 05, 2023 1.420 1.420 1.390 1.390 3,927 -0.01(-0.36%)
Jul 03, 2023 1.460 1.460 1.390 1.395 24,075 +0.01(+0.36%)
Jun 30, 2023 1.470 1.500 1.340 1.390 54,422 -0.05(-3.47%)
Jun 29, 2023 1.360 1.490 1.360 1.440 68,859 +0.11(+8.27%)
Jun 28, 2023 1.250 1.380 1.250 1.330 30,726 +0.05(+3.91%)
Jun 27, 2023 1.300 1.320 1.260 1.280 8,760 +0.00(+0.00%)
Jun 26, 2023 1.310 1.320 1.265 1.280 57,038 +0.05(+4.07%)
Jun 23, 2023 1.290 1.300 1.220 1.230 32,890 -0.04(-3.15%)
Jun 22, 2023 1.260 1.320 1.250 1.270 49,241 +0.01(+0.79%)
Jun 21, 2023 1.300 1.300 1.260 1.260 7,894 -0.06(-4.55%)
Jun 20, 2023 1.250 1.350 1.250 1.320 22,345 +0.03(+2.33%)
Jun 16, 2023 1.320 1.360 1.290 1.290 20,823 -0.01(-0.77%)
Jun 15, 2023 1.380 1.380 1.280 1.300 19,353 +0.24(+22.64%)
May 08, 2023 1.050 1.090 1.050 1.060 9,437 -0.02(-1.85%)
May 05, 2023 1.040 1.080 0.9801 1.080 92,097 +0.07(+6.93%)
May 04, 2023 1.040 1.070 0.9801 1.010 27,949 -0.05(-4.72%)
May 03, 2023 1.010 1.080 1.000 1.060 34,719 +0.03(+2.91%)
May 02, 2023 1.060 1.070 0.9862 1.030 74,554 -0.04(-3.74%)
May 01, 2023 1.070 1.110 1.063 1.070 23,974 -0.03(-2.73%)
Apr 28, 2023 1.140 1.141 1.100 1.100 2,433 -0.04(-3.51%)
Apr 27, 2023 1.155 1.155 1.100 1.140 6,555 +0.02(+2.24%)
Apr 26, 2023 1.110 1.187 1.105 1.115 38,333 +0.04(+4.21%)
Apr 25, 2023 1.080 1.130 1.070 1.070 25,081 -0.03(-2.73%)
Apr 24, 2023 1.110 1.130 1.081 1.100 17,381 -0.05(-4.35%)
Apr 21, 2023 1.050 1.150 1.050 1.150 10,620 +0.08(+7.48%)
Apr 20, 2023 1.050 1.120 1.050 1.070 58,654 -0.05(-4.46%)
Apr 19, 2023 1.140 1.160 1.090 1.120 42,404 -0.03(-2.61%)
Apr 18, 2023 1.130 1.170 1.090 1.150 51,585 +0.02(+1.77%)
Apr 17, 2023 1.183 1.183 1.110 1.130 43,630 -0.02(-1.74%)
Apr 14, 2023 1.140 1.176 1.110 1.150 31,611 -0.01(-1.09%)
Apr 13, 2023 1.120 1.200 1.110 1.163 20,750 +0.02(+1.99%)
Apr 12, 2023 1.170 1.225 1.130 1.140 19,575 -0.03(-2.73%)
Apr 11, 2023 1.200 1.220 1.170 1.172 31,364 -0.04(-3.14%)
Apr 10, 2023 1.130 1.230 1.110 1.210 55,029 +0.07(+6.14%)
Apr 06, 2023 1.190 1.210 1.110 1.140 67,071 -0.09(-7.21%)
Apr 05, 2023 1.180 1.270 1.150 1.229 61,420 +0.05(+4.12%)
Apr 04, 2023 1.220 1.300 1.163 1.180 87,022 -0.01(-0.84%)
Apr 03, 2023 1.180 1.190 1.100 1.190 66,480 +0.01(+0.85%)
Mar 31, 2023 1.230 1.300 1.180 1.180 98,042 -0.06(-4.84%)
Mar 30, 2023 1.280 1.305 1.230 1.240 76,005 +0.01(+0.81%)
Mar 29, 2023 1.350 1.350 1.220 1.230 51,983 -0.08(-6.11%)
Mar 28, 2023 1.380 1.395 1.300 1.310 40,136 -0.06(-4.38%)
Mar 27, 2023 1.410 1.450 1.313 1.370 55,527 -0.05(-3.52%)
Mar 24, 2023 1.420 1.445 1.360 1.420 42,931 +0.00(+0.00%)
Mar 23, 2023 1.370 1.490 1.370 1.420 49,710 +0.08(+5.97%)
Mar 22, 2023 1.450 1.450 1.330 1.340 52,866 -0.09(-6.29%)
Mar 21, 2023 1.560 1.580 1.410 1.430 147,946 +0.04(+2.88%)
Mar 20, 2023 1.540 1.600 1.310 1.390 82,171 -0.11(-7.33%)
Mar 17, 2023 1.280 1.540 1.280 1.500 289,549 +0.23(+18.11%)
Mar 16, 2023 1.210 1.288 1.200 1.270 41,495 +0.03(+2.42%)
Mar 15, 2023 1.200 1.240 1.160 1.240 127,269 -0.02(-1.59%)
Mar 14, 2023 1.260 1.320 1.250 1.260 57,926 -0.01(-0.79%)
Mar 13, 2023 1.250 1.330 1.210 1.270 79,998 +0.00(+0.00%)
Mar 10, 2023 1.330 1.370 1.250 1.270 21,304 -0.08(-5.93%)
Mar 09, 2023 1.400 1.420 1.350 1.350 17,887 -0.03(-2.17%)
Mar 08, 2023 1.430 1.450 1.380 1.380 9,220 -0.02(-1.43%)
Mar 07, 2023 1.500 1.500 1.400 1.400 18,566 -0.08(-5.41%)
Mar 06, 2023 1.510 1.550 1.450 1.480 31,928 -0.03(-1.99%)
Mar 03, 2023 1.380 1.510 1.360 1.510 64,586 +0.12(+8.63%)
Mar 02, 2023 1.430 1.435 1.380 1.390 32,912 -0.04(-2.80%)
Mar 01, 2023 1.440 1.460 1.420 1.430 59,742 -0.01(-0.69%)
Feb 28, 2023 1.550 1.590 1.420 1.440 44,251 -0.11(-7.10%)
Feb 27, 2023 1.460 1.680 1.430 1.550 338,935 +0.12(+8.39%)
Feb 24, 2023 1.400 1.490 1.370 1.430 298,375 +0.03(+2.14%)
Feb 23, 2023 2.110 2.110 1.380 1.400 1,382,056 -0.67(-32.37%)
Feb 22, 2023 2.160 2.164 2.070 2.070 14,202 -0.09(-4.17%)
Feb 21, 2023 2.200 2.220 2.140 2.160 6,500 -0.06(-2.70%)
Feb 17, 2023 2.210 2.250 2.170 2.220 40,329 +0.05(+2.30%)
Feb 16, 2023 2.070 2.290 2.070 2.170 12,452 +0.04(+1.64%)
Feb 15, 2023 2.040 2.160 2.040 2.135 14,581 +0.09(+4.66%)
Feb 14, 2023 2.070 2.190 2.040 2.040 7,421 -0.04(-1.92%)
Feb 13, 2023 2.270 2.270 2.080 2.080 7,221 -0.14(-6.31%)
Feb 10, 2023 2.230 2.313 2.166 2.220 39,218 -0.03(-1.33%)
Feb 09, 2023 2.310 2.330 2.180 2.250 17,841 +0.00(+0.00%)
Feb 08, 2023 2.160 2.330 2.080 2.250 25,626 +0.05(+2.27%)
Feb 07, 2023 2.020 2.260 2.020 2.200 67,963 +0.18(+8.91%)
Feb 06, 2023 2.120 2.160 2.020 2.020 15,218 -0.10(-4.72%)
Feb 03, 2023 2.170 2.211 2.090 2.120 28,002 -0.06(-2.75%)
Feb 02, 2023 2.020 2.240 2.020 2.180 31,291 +0.16(+7.92%)
Feb 01, 2023 2.210 2.290 2.020 2.020 99,191 -0.38(-15.83%)
Jan 31, 2023 2.260 2.410 2.230 2.400 33,441 +0.05(+2.13%)
Jan 30, 2023 2.420 2.440 2.350 2.350 11,261 -0.05(-2.08%)
Jan 27, 2023 2.386 2.440 2.300 2.400 23,751 -0.02(-0.83%)
Jan 26, 2023 2.510 2.520 2.376 2.420 5,369 -0.10(-3.97%)
Jan 25, 2023 2.470 2.520 2.410 2.520 26,024 +0.02(+0.80%)
Jan 24, 2023 2.530 2.540 2.430 2.500 9,889 -0.09(-3.30%)
Jan 23, 2023 2.520 2.590 2.520 2.585 8,338 +0.08(+3.00%)
Jan 20, 2023 2.490 2.530 2.365 2.510 33,616 +0.01(+0.40%)
Jan 19, 2023 2.470 2.600 2.421 2.500 39,519 +0.00(+0.00%)
Jan 18, 2023 2.550 2.640 2.450 2.500 95,668 -0.05(-1.96%)
Jan 17, 2023 2.350 2.550 2.350 2.550 55,674 +0.17(+7.14%)
Jan 13, 2023 2.460 2.480 2.370 2.380 21,419 -0.09(-3.64%)
Jan 12, 2023 2.310 2.470 2.310 2.470 48,671 +0.14(+6.01%)
Jan 11, 2023 2.330 2.340 2.228 2.330 29,302 +0.08(+3.56%)
Jan 10, 2023 2.280 2.280 2.190 2.250 20,110 +0.01(+0.45%)
Jan 09, 2023 2.230 2.340 2.150 2.240 92,774 +0.04(+1.82%)
Jan 06, 2023 2.180 2.200 2.140 2.200 21,514 +0.06(+2.80%)
Jan 05, 2023 2.190 2.190 2.080 2.140 30,426 -0.03(-1.38%)
Jan 04, 2023 1.940 2.200 1.900 2.170 52,631 +0.21(+10.72%)
Jan 03, 2023 1.940 1.990 1.850 1.960 21,962 +0.01(+0.51%)
Dec 30, 2022 1.900 1.950 1.790 1.950 16,491 +0.03(+1.56%)
Dec 29, 2022 1.800 1.950 1.750 1.920 41,318 +0.10(+5.36%)
Dec 28, 2022 1.880 1.909 1.821 1.822 9,586 -0.08(-4.08%)
Dec 27, 2022 1.850 1.930 1.800 1.900 16,569 +0.04(+2.15%)
Dec 23, 2022 1.870 1.880 1.830 1.860 14,822 -0.05(-2.62%)
Dec 22, 2022 1.860 1.910 1.860 1.910 8,093 -0.01(-0.52%)
Dec 21, 2022 1.990 1.990 1.830 1.920 37,536 -0.03(-1.54%)
Dec 20, 2022 1.900 1.970 1.873 1.950 23,811 -0.02(-1.02%)
Dec 19, 2022 2.060 2.060 1.920 1.970 20,240 -0.09(-4.37%)
Dec 16, 2022 2.040 2.148 2.000 2.060 28,732 +0.02(+0.98%)
Dec 15, 2022 1.990 2.100 1.980 2.040 16,551 +0.03(+1.49%)
Dec 14, 2022 2.170 2.190 1.950 2.010 57,208 -0.18(-8.22%)
Dec 13, 2022 2.160 2.220 2.100 2.190 38,381 +0.05(+2.34%)
Dec 12, 2022 2.070 2.160 2.070 2.140 37,129 +0.07(+3.38%)
Dec 09, 2022 2.000 2.080 1.983 2.070 30,293 +0.07(+3.50%)
Dec 08, 2022 1.890 2.036 1.850 2.000 41,503 +0.13(+7.01%)
Dec 07, 2022 1.919 1.919 1.860 1.869 9,695 -0.05(-2.66%)
Dec 06, 2022 1.929 1.940 1.900 1.920 7,913 -0.02(-1.03%)
Dec 05, 2022 1.990 2.000 1.910 1.940 14,754 -0.06(-3.00%)
Dec 02, 2022 2.000 2.060 1.989 2.000 20,672 +0.01(+0.50%)
Dec 01, 2022 1.960 2.005 1.960 1.990 14,564 -0.01(-0.50%)
Nov 30, 2022 2.050 2.050 1.860 2.000 295,872 +0.00(+0.00%)
Nov 29, 2022 2.180 2.180 1.990 2.000 10,823 -0.09(-4.31%)
Nov 28, 2022 2.140 2.170 2.040 2.090 30,565 -0.12(-5.43%)
Nov 25, 2022 2.160 2.210 2.070 2.210 11,652 +0.15(+7.28%)
Nov 23, 2022 2.040 2.070 1.980 2.060 22,320 +0.01(+0.49%)
Nov 22, 2022 2.020 2.060 2.020 2.050 19,889 -0.02(-0.97%)
Nov 21, 2022 2.080 2.090 2.020 2.070 28,824 -0.03(-1.43%)
Nov 18, 2022 2.150 2.160 1.956 2.100 22,909 -0.06(-2.78%)
Nov 17, 2022 2.240 2.240 2.000 2.160 34,572 -0.08(-3.57%)
Nov 16, 2022 2.190 2.290 2.150 2.240 82,311 +0.08(+3.70%)
Nov 15, 2022 2.060 2.200 1.920 2.160 52,888 +0.18(+9.09%)
Nov 14, 2022 1.880 2.030 1.720 1.980 105,992 +0.08(+4.21%)
Nov 11, 2022 1.450 1.920 1.420 1.900 208,989 +0.47(+32.87%)
Nov 10, 2022 1.420 1.440 1.360 1.430 32,674 +0.01(+0.70%)
Nov 09, 2022 1.320 1.450 1.220 1.420 119,380 +0.01(+0.71%)
Nov 08, 2022 1.210 1.460 1.130 1.410 358,938 +0.14(+11.02%)
Nov 07, 2022 1.600 1.600 1.180 1.270 4,388,263 -0.12(-8.63%)
Nov 04, 2022 1.380 1.430 1.380 1.390 6,522 +0.03(+2.21%)
Nov 03, 2022 1.470 1.470 1.360 1.360 16,183 -0.06(-4.23%)
Nov 02, 2022 1.370 1.430 1.370 1.420 20,340 +0.05(+3.65%)
Nov 01, 2022 1.340 1.390 1.340 1.370 13,878 +0.03(+2.24%)
Oct 31, 2022 1.280 1.360 1.280 1.340 12,320 +0.06(+4.69%)
Oct 28, 2022 1.290 1.320 1.260 1.280 5,173 -0.03(-2.29%)
Oct 27, 2022 1.410 1.410 1.270 1.310 26,111 -0.06(-4.38%)
Oct 26, 2022 1.450 1.460 1.370 1.370 8,916 +0.07(+5.38%)
Oct 25, 2022 1.260 1.380 1.240 1.300 64,165 +0.07(+5.69%)
Oct 24, 2022 1.290 1.315 1.230 1.230 35,638 -0.05(-3.91%)
Oct 21, 2022 1.250 1.290 1.250 1.280 2,940 -0.01(-0.78%)
Oct 20, 2022 1.300 1.330 1.290 1.290 37,466 +0.01(+0.78%)
Oct 19, 2022 1.272 1.300 1.272 1.280 11,028 +0.00(+0.00%)
Oct 18, 2022 1.310 1.320 1.280 1.280 67,632 +0.01(+0.79%)
Oct 17, 2022 1.210 1.350 1.200 1.270 68,585 +0.00(+0.00%)
Oct 14, 2022 1.290 1.330 1.270 1.270 12,379 -0.01(-0.78%)
Oct 13, 2022 1.330 1.350 1.280 1.280 15,866 -0.04(-3.03%)
Oct 12, 2022 1.320 1.326 1.300 1.320 31,171 -0.02(-1.49%)
Oct 11, 2022 1.320 1.390 1.310 1.340 9,472 -0.05(-3.60%)
Oct 10, 2022 1.310 1.400 1.310 1.390 7,539 +0.07(+5.30%)
Oct 07, 2022 1.360 1.410 1.310 1.320 3,688 -0.04(-2.94%)
Oct 06, 2022 1.420 1.420 1.360 1.360 10,547 -0.05(-3.55%)
Oct 05, 2022 1.420 1.480 1.380 1.410 53,622 -0.02(-1.40%)
Oct 04, 2022 1.420 1.480 1.400 1.430 27,649 +0.03(+2.14%)
Oct 03, 2022 1.450 1.450 1.370 1.400 6,447 -0.02(-1.41%)
Sep 30, 2022 1.380 1.440 1.380 1.420 21,386 +0.04(+2.90%)
Sep 29, 2022 1.390 1.390 1.310 1.380 47,709 -0.08(-5.48%)
Sep 28, 2022 1.320 1.500 1.400 1.460 59,225 +0.06(+4.29%)
Sep 27, 2022 1.440 1.530 1.340 1.400 36,607 -0.02(-1.41%)
Sep 26, 2022 1.480 1.500 1.395 1.420 22,338 -0.08(-5.33%)
Sep 23, 2022 1.550 1.550 1.450 1.500 21,802 -0.10(-6.25%)
Sep 22, 2022 1.600 1.620 1.570 1.600 6,321 -0.02(-1.23%)
Sep 21, 2022 1.670 1.670 1.580 1.620 67,943 +0.00(+0.00%)
Sep 20, 2022 1.709 1.709 1.610 1.620 9,979 -0.08(-4.71%)
Sep 19, 2022 1.740 1.770 1.690 1.700 25,510 -0.03(-1.73%)
Sep 16, 2022 1.800 1.800 1.700 1.730 29,354 -0.11(-5.98%)
Sep 15, 2022 1.660 1.895 1.660 1.840 26,095 +0.11(+6.36%)
Sep 14, 2022 1.900 1.903 1.690 1.730 39,814 -0.18(-9.42%)
Sep 13, 2022 1.910 2.020 1.900 1.910 11,234 -0.10(-4.98%)
Sep 12, 2022 1.950 2.100 1.950 2.010 18,220 +0.04(+2.03%)
Sep 09, 2022 1.960 1.990 1.920 1.970 11,398 +0.08(+4.23%)
Sep 08, 2022 1.870 1.990 1.870 1.890 12,866 -0.06(-3.08%)
Sep 07, 2022 1.880 1.985 1.880 1.950 19,087 +0.02(+1.30%)
Sep 06, 2022 1.890 1.980 1.880 1.925 17,810 +0.02(+0.79%)
Sep 02, 2022 2.010 2.020 1.900 1.910 20,921 -0.10(-4.98%)
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.