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 )

0.5480 -0.0042 (-0.76%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 20, 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 (%)
Jul 31, 2019 4.710 4.790 4.588 4.660 11,813 +0.01(+0.22%)
Jul 30, 2019 4.470 4.650 4.400 4.650 25,610 +0.14(+3.10%)
Jul 29, 2019 4.570 4.650 4.510 4.510 6,209 -0.08(-1.74%)
Jul 26, 2019 4.640 4.640 4.420 4.590 5,700 +0.04(+0.88%)
Jul 25, 2019 4.620 4.650 4.343 4.550 4,642 -0.08(-1.73%)
Jul 24, 2019 4.420 4.630 4.420 4.630 5,596 -0.01(-0.22%)
Jul 23, 2019 4.340 4.640 4.310 4.640 8,088 +0.27(+6.18%)
Jul 22, 2019 4.370 4.608 4.250 4.370 14,783 +0.05(+1.16%)
Jul 19, 2019 4.700 4.700 4.320 4.320 12,900 -0.34(-7.30%)
Jul 18, 2019 4.650 4.661 4.520 4.660 12,261 +0.01(+0.22%)
Jul 17, 2019 4.600 4.690 4.500 4.650 22,764 +0.06(+1.31%)
Jul 16, 2019 4.250 4.650 4.250 4.590 95,541 +0.33(+7.75%)
Jul 15, 2019 4.220 4.279 4.220 4.260 17,712 +0.08(+1.91%)
Jul 12, 2019 4.340 4.340 4.180 4.180 8,400 -0.10(-2.34%)
Jul 11, 2019 4.390 4.390 4.180 4.280 18,595 -0.11(-2.51%)
Jul 10, 2019 4.260 4.460 4.260 4.390 4,428 +0.11(+2.57%)
Jul 09, 2019 4.270 4.300 4.180 4.280 7,039 -0.10(-2.28%)
Jul 08, 2019 4.150 4.380 4.140 4.380 3,262 +0.15(+3.55%)
Jul 05, 2019 4.400 4.410 4.200 4.230 10,600 +0.01(+0.24%)
Jul 03, 2019 4.230 4.460 4.210 4.220 3,200 +0.02(+0.48%)
Jul 02, 2019 4.340 4.390 4.200 4.200 7,032 -0.05(-1.18%)
Jul 01, 2019 4.570 4.570 4.220 4.250 30,218 -0.20(-4.49%)
Jun 28, 2019 4.300 4.570 4.300 4.450 65,100 +0.10(+2.30%)
Jun 27, 2019 4.450 4.570 4.250 4.350 53,616 -0.05(-1.14%)
Jun 26, 2019 4.270 4.560 4.220 4.400 44,832 +0.13(+3.04%)
Jun 25, 2019 4.330 4.390 4.270 4.270 13,658 -0.06(-1.39%)
Jun 24, 2019 4.500 4.620 4.300 4.330 49,397 -0.17(-3.78%)
Jun 21, 2019 4.050 4.500 4.050 4.500 44,200 +0.39(+9.49%)
Jun 20, 2019 4.080 4.130 4.010 4.110 4,709 +0.03(+0.74%)
Jun 19, 2019 4.210 4.300 4.080 4.080 35,264 -0.16(-3.77%)
Jun 18, 2019 4.400 4.440 4.220 4.240 34,240 -0.09(-2.08%)
Jun 17, 2019 4.600 4.600 4.090 4.330 158,010 +0.04(+0.93%)
Jun 14, 2019 4.210 4.300 4.210 4.290 7,700 -0.08(-1.83%)
Jun 13, 2019 4.290 4.600 4.172 4.370 135,067 +0.13(+3.07%)
Jun 12, 2019 4.187 4.270 4.104 4.240 9,681 +0.15(+3.67%)
Jun 11, 2019 4.150 4.250 3.920 4.090 9,643 -0.06(-1.45%)
Jun 10, 2019 4.140 4.150 4.030 4.150 11,110 +0.14(+3.49%)
Jun 07, 2019 3.880 4.240 3.880 4.010 34,900 +0.14(+3.62%)
Jun 06, 2019 4.130 4.600 3.830 3.870 50,538 -0.23(-5.61%)
Jun 05, 2019 3.990 4.250 3.820 4.100 23,935 +0.24(+6.22%)
Jun 04, 2019 3.910 4.010 3.780 3.860 43,756 -0.13(-3.26%)
Jun 03, 2019 4.310 4.310 3.940 3.990 53,054 -0.31(-7.21%)
May 31, 2019 4.300 4.300 4.220 4.300 38,000 -0.04(-0.92%)
May 30, 2019 4.330 4.559 4.280 4.340 8,191 +0.00(+0.00%)
May 29, 2019 4.370 4.370 4.270 4.340 16,551 +0.02(+0.58%)
May 28, 2019 4.310 4.326 4.250 4.315 9,645 -0.03(-0.80%)
May 24, 2019 4.400 4.400 4.240 4.350 15,700 -0.05(-1.14%)
May 23, 2019 4.430 4.500 4.234 4.400 37,382 +0.02(+0.46%)
May 22, 2019 4.410 4.500 4.380 4.380 24,231 -0.07(-1.57%)
May 21, 2019 4.500 4.540 4.400 4.450 25,324 -0.05(-1.11%)
May 20, 2019 4.510 4.600 4.400 4.500 27,876 +0.01(+0.33%)
May 17, 2019 4.520 4.570 4.470 4.485 12,800 -0.12(-2.71%)
May 16, 2019 4.590 4.650 4.450 4.610 30,368 +0.11(+2.44%)
May 15, 2019 4.500 4.580 4.420 4.500 15,211 +0.00(+0.00%)
May 14, 2019 4.422 4.500 4.422 4.500 25,804 -0.03(-0.66%)
May 13, 2019 4.570 4.700 4.460 4.530 43,423 +0.08(+1.80%)
May 10, 2019 4.500 4.680 4.400 4.450 8,300 -0.05(-1.11%)
May 09, 2019 4.500 4.710 4.480 4.500 34,552 +0.00(+0.00%)
May 08, 2019 4.500 4.570 4.450 4.500 17,158 +0.00(+0.00%)
May 07, 2019 4.490 4.530 4.480 4.500 16,059 -0.07(-1.53%)
May 06, 2019 4.620 4.720 4.440 4.570 63,762 -0.17(-3.59%)
May 03, 2019 4.700 4.800 4.500 4.740 19,600 -0.01(-0.21%)
May 02, 2019 4.700 4.750 4.400 4.750 26,173 +0.05(+1.06%)
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.