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 )

0.5699 +0.0177 (+3.21%)
Streaming Delayed Price Updated: 9:52 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 (%)
Dec 31, 2018 4.750 5.050 4.470 4.680 33,600 +0.08(+1.74%)
Dec 28, 2018 4.480 5.100 4.480 4.600 58,400 +0.13(+2.91%)
Dec 27, 2018 5.000 5.070 4.301 4.470 79,489 +0.08(+1.82%)
Dec 26, 2018 3.970 5.080 3.970 4.390 91,954 +0.51(+13.14%)
Dec 24, 2018 4.370 4.370 3.870 3.880 56,200 -0.56(-12.61%)
Dec 21, 2018 4.760 4.800 4.070 4.440 99,700 -0.36(-7.50%)
Dec 20, 2018 4.850 5.340 4.700 4.800 42,691 +0.04(+0.84%)
Dec 19, 2018 4.970 5.250 4.740 4.760 47,073 +0.00(+0.00%)
Dec 18, 2018 4.750 5.110 4.750 4.760 41,734 -0.04(-0.83%)
Dec 17, 2018 4.810 4.990 4.800 4.800 16,465 -0.08(-1.64%)
Dec 14, 2018 4.980 5.190 4.750 4.880 31,600 -0.10(-2.01%)
Dec 13, 2018 5.100 5.400 4.760 4.980 66,846 -0.19(-3.68%)
Dec 12, 2018 5.100 5.569 5.100 5.170 29,820 +0.02(+0.39%)
Dec 11, 2018 5.350 5.350 5.105 5.150 83,631 -0.26(-4.81%)
Dec 10, 2018 5.510 5.700 5.320 5.410 29,312 -0.16(-2.87%)
Dec 07, 2018 5.610 5.790 5.530 5.570 6,700 -0.06(-1.07%)
Dec 06, 2018 5.760 6.080 5.630 5.630 28,520 -0.21(-3.68%)
Dec 04, 2018 6.100 6.100 5.727 5.845 16,800 -0.15(-2.42%)
Dec 03, 2018 6.110 6.110 5.730 5.990 24,868 -0.02(-0.33%)
Nov 30, 2018 6.160 6.320 5.650 6.010 77,700 -0.14(-2.28%)
Nov 29, 2018 5.620 6.196 5.620 6.150 37,986 +0.44(+7.71%)
Nov 28, 2018 5.560 5.878 5.530 5.710 8,798 -0.04(-0.70%)
Nov 27, 2018 5.460 5.810 5.460 5.750 26,768 -0.12(-2.04%)
Nov 26, 2018 5.650 6.020 5.589 5.870 25,118 +0.34(+6.15%)
Nov 23, 2018 5.450 5.730 5.450 5.530 9,200 -0.03(-0.54%)
Nov 21, 2018 5.560 5.560 5.560 0 +0.01(+0.18%)
Nov 20, 2018 5.530 5.600 5.510 5.550 16,733 +0.05(+0.91%)
Nov 19, 2018 5.550 5.640 5.440 5.500 13,429 -0.15(-2.65%)
Nov 16, 2018 5.610 5.890 5.550 5.650 17,200 -0.04(-0.70%)
Nov 15, 2018 5.670 5.860 5.550 5.690 6,312 -0.09(-1.56%)
Nov 14, 2018 5.880 6.100 5.750 5.780 4,223 -0.09(-1.53%)
Nov 13, 2018 5.780 6.070 5.750 5.870 7,566 -0.01(-0.17%)
Nov 12, 2018 5.990 6.050 5.750 5.880 7,601 +0.00(+0.00%)
Nov 09, 2018 5.950 5.970 5.810 5.880 11,700 -0.07(-1.18%)
Nov 08, 2018 6.020 6.040 5.900 5.950 13,361 +0.02(+0.34%)
Nov 07, 2018 6.250 6.430 5.930 5.930 79,270 -0.33(-5.27%)
Nov 06, 2018 6.400 6.422 6.140 6.260 30,971 -0.16(-2.49%)
Nov 05, 2018 6.400 6.690 6.275 6.420 102,925 -0.03(-0.47%)
Nov 02, 2018 6.310 6.450 6.000 6.450 349,000 +0.08(+1.26%)
Nov 01, 2018 5.900 6.370 5.648 6.370 40,301 +0.48(+8.15%)
Oct 31, 2018 5.620 6.180 5.580 5.890 70,940 +0.31(+5.56%)
Oct 30, 2018 6.027 6.027 5.440 5.580 103,490 -0.28(-4.78%)
Oct 29, 2018 5.960 6.060 5.800 5.860 24,556 -0.09(-1.51%)
Oct 26, 2018 6.050 6.180 5.660 5.950 57,000 -0.35(-5.56%)
Oct 25, 2018 5.810 6.450 5.690 6.300 148,942 +0.43(+7.33%)
Oct 24, 2018 5.760 5.930 5.550 5.870 31,528 +0.08(+1.38%)
Oct 23, 2018 5.890 5.890 5.550 5.790 55,863 -0.20(-3.34%)
Oct 22, 2018 6.200 6.390 5.630 5.990 54,329 -0.23(-3.70%)
Oct 19, 2018 6.170 6.390 6.050 6.220 13,000 +0.04(+0.65%)
Oct 18, 2018 6.100 6.515 6.017 6.180 78,104 +0.07(+1.15%)
Oct 17, 2018 6.110 6.200 5.965 6.110 60,691 +0.01(+0.16%)
Oct 16, 2018 6.110 6.407 5.850 6.100 87,222 +0.04(+0.66%)
Oct 15, 2018 6.750 7.365 6.000 6.060 408,402 -0.29(-4.57%)
Oct 12, 2018 6.240 6.360 6.100 6.350 92,500 +0.22(+3.59%)
Oct 11, 2018 6.440 6.462 6.060 6.130 38,322 -0.35(-5.40%)
Oct 10, 2018 6.850 6.850 6.190 6.480 73,690 -0.30(-4.42%)
Oct 09, 2018 6.650 6.915 6.547 6.780 42,940 +0.16(+2.42%)
Oct 08, 2018 6.850 7.180 6.530 6.620 165,369 -0.57(-7.93%)
Oct 05, 2018 7.460 7.500 7.000 7.190 101,600 -0.27(-3.62%)
Oct 04, 2018 7.500 7.870 7.000 7.460 488,311 +0.29(+4.04%)
Oct 03, 2018 7.000 9.250 6.802 7.170 1,136,901 +0.72(+11.16%)
Oct 02, 2018 5.455 6.500 5.316 6.450 163,423 +1.10(+20.56%)
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.