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 )

0.5503 -0.0019 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 17, 2024 0.5400 0.5799 0.5310 0.5522 57,622 +0.02(+3.99%)
May 16, 2024 0.6081 0.6081 0.4750 0.5310 16,892 -0.03(-6.13%)
May 15, 2024 0.6349 0.6349 0.5582 0.5657 14,976 -0.04(-6.45%)
May 14, 2024 0.6100 0.6300 0.5900 0.6047 32,716 -0.00(-0.71%)
May 13, 2024 0.5701 0.6170 0.5700 0.6090 20,862 +0.03(+5.00%)
May 10, 2024 0.5500 0.5800 0.5300 0.5800 45,757 +0.03(+4.69%)
May 09, 2024 0.5210 0.5546 0.5210 0.5540 38,527 +0.03(+6.54%)
May 08, 2024 0.5289 0.5547 0.4861 0.5200 14,529 -0.01(-1.92%)
May 07, 2024 0.5268 0.5800 0.5200 0.5302 45,531 +0.01(+1.96%)
May 06, 2024 0.5450 0.5470 0.5051 0.5200 27,553 -0.01(-1.33%)
May 03, 2024 0.5399 0.5796 0.5050 0.5270 75,637 -0.02(-2.95%)
May 02, 2024 0.5700 0.5700 0.5002 0.5430 40,362 +0.02(+3.31%)
May 01, 2024 0.5395 0.5395 0.5004 0.5256 12,128 +0.02(+4.00%)
Apr 30, 2024 0.5200 0.5400 0.4820 0.5054 26,289 +0.01(+1.08%)
Apr 29, 2024 0.5164 0.5250 0.5000 0.5000 48,575 -0.01(-1.40%)
Apr 26, 2024 0.5020 0.5203 0.4925 0.5071 24,517 +0.00(+0.62%)
Apr 25, 2024 0.5100 0.5209 0.5000 0.5040 11,934 +0.00(+0.40%)
Apr 24, 2024 0.5200 0.5219 0.5000 0.5020 35,458 -0.02(-3.28%)
Apr 23, 2024 0.5072 0.5190 0.5000 0.5190 18,325 +0.01(+2.33%)
Apr 22, 2024 0.5000 0.5199 0.5000 0.5072 20,674 +0.01(+1.26%)
Apr 19, 2024 0.5200 0.5294 0.4923 0.5009 59,963 -0.01(-2.19%)
Apr 18, 2024 0.5000 0.5121 0.5000 0.5121 26,689 +0.00(+0.63%)
Apr 17, 2024 0.4752 0.5285 0.4751 0.5089 77,005 +0.01(+1.78%)
Apr 16, 2024 0.4900 0.5462 0.4750 0.5000 122,329 +0.00(+0.06%)
Apr 15, 2024 0.4900 0.4997 0.4750 0.4997 108,899 +0.01(+1.36%)
Apr 12, 2024 0.5850 0.5850 0.4880 0.4930 76,124 -0.07(-11.92%)
Apr 11, 2024 0.5500 0.6336 0.5000 0.5597 473,604 +0.04(+6.85%)
Apr 10, 2024 0.5200 0.8800 0.5000 0.5238 5,632,413 +0.04(+8.00%)
Apr 09, 2024 0.4700 0.5200 0.4561 0.4850 32,164 +0.01(+2.11%)
Apr 08, 2024 0.5000 0.5100 0.4550 0.4750 62,317 -0.04(-8.44%)
Apr 05, 2024 0.5626 0.5800 0.4600 0.5188 102,918 -0.06(-10.55%)
Apr 04, 2024 0.5200 0.5899 0.4305 0.5800 116,874 +0.08(+17.12%)
Apr 03, 2024 0.3750 0.4952 0.3600 0.4952 193,946 +0.11(+28.09%)
Apr 02, 2024 0.5500 0.5500 0.3044 0.3866 1,041,915 -0.19(-33.45%)
Apr 01, 2024 0.7700 0.7700 0.5000 0.5809 189,831 -0.24(-29.33%)
Mar 28, 2024 0.8450 0.8499 0.8216 0.8220 11,222 -0.03(-3.29%)
Mar 27, 2024 0.8988 0.8988 0.8302 0.8500 15,433 -0.00(-0.13%)
Mar 26, 2024 0.8670 0.8987 0.8400 0.8511 20,616 -0.05(-5.33%)
Mar 25, 2024 0.8966 0.9130 0.8301 0.8990 50,473 +0.00(+0.00%)
Mar 22, 2024 0.8600 0.8990 0.8567 0.8990 32,887 +0.03(+3.33%)
Mar 21, 2024 0.9000 0.9000 0.8644 0.8700 48,560 -0.03(-3.33%)
Mar 20, 2024 0.8800 0.9000 0.8500 0.9000 48,850 +0.02(+2.27%)
Mar 19, 2024 0.8290 0.8800 0.8290 0.8800 41,218 +0.00(+0.46%)
Mar 18, 2024 0.7680 0.8770 0.7680 0.8760 40,931 +0.09(+11.00%)
Mar 15, 2024 0.7700 0.8373 0.7700 0.7892 86,341 +0.01(+1.70%)
Mar 14, 2024 0.8700 0.8700 0.7400 0.7760 74,852 -0.12(-13.04%)
Mar 13, 2024 0.8900 0.8999 0.8501 0.8924 36,016 +0.03(+3.77%)
Mar 12, 2024 0.8440 0.8722 0.8236 0.8600 30,286 +0.04(+4.67%)
Mar 11, 2024 0.8710 0.8710 0.8200 0.8216 71,762 -0.04(-4.18%)
Mar 08, 2024 0.8200 0.9000 0.8200 0.8574 129,066 +0.02(+2.19%)
Mar 07, 2024 0.8264 0.8600 0.7400 0.8390 69,054 +0.01(+0.96%)
Mar 06, 2024 0.8200 0.8547 0.8000 0.8310 132,767 +0.01(+1.13%)
Mar 05, 2024 0.8451 0.8746 0.7500 0.8217 259,378 +0.05(+7.13%)
Mar 04, 2024 0.6900 0.7750 0.6900 0.7670 178,513 +0.09(+12.65%)
Mar 01, 2024 0.6454 0.7100 0.6454 0.6809 169,936 +0.04(+6.36%)
Feb 29, 2024 0.6300 0.6659 0.6082 0.6402 146,848 +0.02(+2.76%)
Feb 28, 2024 0.6000 0.6230 0.6000 0.6230 47,302 +0.02(+3.82%)
Feb 27, 2024 0.6200 0.6253 0.5700 0.6001 45,422 -0.03(-4.75%)
Feb 26, 2024 0.6039 0.7085 0.5341 0.6300 260,792 +0.04(+6.78%)
Feb 23, 2024 0.4822 0.5999 0.4700 0.5900 208,845 +0.11(+22.53%)
Feb 22, 2024 0.5000 0.5180 0.4100 0.4815 82,632 +0.01(+2.45%)
Feb 21, 2024 0.3967 0.4750 0.3967 0.4700 78,909 +0.06(+14.91%)
Feb 20, 2024 0.4000 0.4212 0.3600 0.4090 125,329 +0.01(+2.25%)
Feb 16, 2024 0.4900 0.5176 0.3900 0.4000 332,564 -0.08(-16.67%)
Feb 15, 2024 0.3800 0.7401 0.3700 0.4800 2,957,110 +0.14(+40.76%)
Feb 14, 2024 0.3082 0.3449 0.3082 0.3410 16,475 +0.05(+15.20%)
Feb 13, 2024 0.2990 0.3095 0.2650 0.2960 46,533 -0.00(-1.00%)
Feb 12, 2024 0.3127 0.3500 0.2990 0.2990 39,769 -0.00(-0.23%)
Feb 09, 2024 0.3000 0.3268 0.2500 0.2997 134,084 -0.00(-0.43%)
Feb 08, 2024 0.3020 0.3130 0.3000 0.3010 24,346 +0.00(+0.30%)
Feb 07, 2024 0.3298 0.3298 0.2883 0.3001 11,569 -0.01(-4.00%)
Feb 06, 2024 0.3212 0.3212 0.2925 0.3126 8,208 +0.01(+4.55%)
Feb 05, 2024 0.3300 0.3300 0.2950 0.2990 50,138 -0.01(-3.89%)
Feb 02, 2024 0.3150 0.3230 0.3066 0.3111 15,115 -0.02(-5.15%)
Feb 01, 2024 0.3125 0.3379 0.3100 0.3280 85,511 +0.01(+4.46%)
Jan 31, 2024 0.3400 0.3400 0.3101 0.3140 203,248 -0.01(-1.78%)
Jan 30, 2024 0.3400 0.3400 0.3052 0.3197 54,600 +0.00(+0.22%)
Jan 29, 2024 0.3400 0.3500 0.3029 0.3190 50,958 +0.01(+2.74%)
Jan 26, 2024 0.3100 0.3223 0.2931 0.3105 94,784 +0.01(+1.80%)
Jan 25, 2024 0.3000 0.3202 0.2950 0.3050 87,396 -0.00(-0.59%)
Jan 24, 2024 0.3020 0.3116 0.2865 0.3068 71,326 +0.00(+0.26%)
Jan 23, 2024 0.3200 0.3440 0.3020 0.3060 62,621 -0.01(-4.38%)
Jan 22, 2024 0.2800 0.3201 0.2601 0.3200 115,976 +0.04(+13.35%)
Jan 19, 2024 0.3066 0.3100 0.2500 0.2823 133,079 -0.04(-12.06%)
Jan 18, 2024 0.3200 0.3300 0.3001 0.3210 114,581 -0.01(-2.73%)
Jan 17, 2024 0.3600 0.3600 0.3100 0.3300 18,120 -0.03(-8.00%)
Jan 16, 2024 0.2861 0.3736 0.2861 0.3587 200,885 +0.06(+19.97%)
Jan 12, 2024 0.3161 0.3280 0.2700 0.2990 123,347 -0.00(-0.70%)
Jan 11, 2024 0.3305 0.3500 0.2900 0.3011 549,823 -0.05(-13.72%)
Jan 10, 2024 0.3709 0.3824 0.3403 0.3490 117,673 -0.03(-8.73%)
Jan 09, 2024 0.4100 0.4150 0.3680 0.3824 187,622 -0.03(-6.27%)
Jan 08, 2024 0.4300 0.4420 0.4000 0.4080 134,585 -0.03(-6.42%)
Jan 05, 2024 0.4780 0.4919 0.4350 0.4360 69,314 -0.03(-6.12%)
Jan 04, 2024 0.4500 0.4727 0.4400 0.4644 57,799 -0.00(-0.56%)
Jan 03, 2024 0.4568 0.5100 0.4486 0.4670 79,919 -0.02(-5.08%)
Jan 02, 2024 0.4600 0.5120 0.4600 0.4920 96,767 -0.01(-1.74%)
Dec 29, 2023 0.5200 0.5503 0.5000 0.5007 108,397 -0.00(-0.26%)
Dec 28, 2023 0.4800 0.5352 0.4411 0.5020 157,088 +0.02(+4.58%)
Dec 27, 2023 0.4300 0.4850 0.4300 0.4800 101,056 +0.03(+7.62%)
Dec 26, 2023 0.4691 0.4950 0.4326 0.4460 103,593 -0.04(-9.15%)
Dec 22, 2023 0.4420 0.4980 0.4400 0.4909 90,190 +0.04(+7.89%)
Dec 21, 2023 0.4350 0.4700 0.4120 0.4550 71,540 +0.00(+1.09%)
Dec 20, 2023 0.4600 0.4600 0.4400 0.4501 69,857 -0.04(-8.07%)
Dec 19, 2023 0.4621 0.4972 0.4500 0.4896 69,486 -0.00(-0.08%)
Dec 18, 2023 0.5120 0.5120 0.4509 0.4900 135,437 -0.01(-1.07%)
Dec 15, 2023 0.4699 0.5326 0.4610 0.4953 60,387 +0.03(+5.41%)
Dec 14, 2023 0.4799 0.5010 0.4136 0.4699 116,137 -0.02(-5.01%)
Dec 13, 2023 0.5650 0.5650 0.4598 0.4947 163,017 -0.05(-8.58%)
Dec 12, 2023 0.5294 0.5620 0.5294 0.5411 48,116 +0.02(+4.06%)
Dec 11, 2023 0.4717 0.5300 0.4561 0.5200 173,042 +0.06(+12.97%)
Dec 08, 2023 0.4700 0.5127 0.4568 0.4603 75,825 +0.00(+0.77%)
Dec 07, 2023 0.4744 0.4900 0.4501 0.4568 52,105 -0.03(-6.97%)
Dec 06, 2023 0.4590 0.4996 0.4242 0.4910 27,194 +0.02(+4.91%)
Dec 05, 2023 0.4550 0.4990 0.4501 0.4680 37,882 -0.03(-6.34%)
Dec 04, 2023 0.4200 0.4999 0.4110 0.4997 83,150 +0.05(+10.41%)
Dec 01, 2023 0.4445 0.4850 0.4325 0.4526 83,758 -0.01(-1.95%)
Nov 30, 2023 0.4400 0.4619 0.4200 0.4616 67,213 +0.00(+0.22%)
Nov 29, 2023 0.4501 0.4790 0.4500 0.4606 33,035 +0.02(+4.63%)
Nov 28, 2023 0.4810 0.4898 0.4400 0.4402 70,258 -0.06(-11.96%)
Nov 27, 2023 0.5100 0.5150 0.4220 0.5000 51,659 -0.01(-1.96%)
Nov 24, 2023 0.5100 0.5700 0.5100 0.5100 41,337 +0.00(+0.00%)
Nov 22, 2023 0.5050 0.5240 0.4900 0.5100 55,451 +0.01(+0.99%)
Nov 21, 2023 0.4968 0.5390 0.4900 0.5050 67,219 +0.00(+0.98%)
Nov 20, 2023 0.4666 0.5060 0.4550 0.5001 51,380 +0.02(+3.97%)
Nov 17, 2023 0.3937 0.5328 0.3937 0.4810 150,438 +0.04(+9.29%)
Nov 16, 2023 0.5183 0.5183 0.4400 0.4401 87,966 -0.11(-19.98%)
Nov 15, 2023 0.5500 0.5734 0.5131 0.5500 23,487 -0.00(-0.04%)
Nov 14, 2023 0.5000 0.6101 0.5000 0.5502 66,838 -0.01(-1.47%)
Nov 13, 2023 0.6400 0.6400 0.5500 0.5584 32,580 -0.05(-8.46%)
Nov 10, 2023 0.5580 0.6878 0.5500 0.6100 140,556 +0.04(+6.23%)
Nov 09, 2023 0.6990 0.6990 0.5703 0.5742 56,444 -0.12(-17.74%)
Nov 08, 2023 0.7100 0.7305 0.6564 0.6980 342,710 -0.08(-10.46%)
Nov 07, 2023 0.7258 0.8249 0.7161 0.7795 64,292 +0.03(+3.79%)
Nov 06, 2023 0.8000 0.8242 0.7410 0.7510 30,154 -0.07(-8.53%)
Nov 03, 2023 0.7800 0.8399 0.7552 0.8210 15,716 +0.02(+2.62%)
Nov 02, 2023 0.8060 0.8600 0.7720 0.8000 148,837 -0.01(-0.74%)
Nov 01, 2023 0.7000 0.8250 0.6705 0.8060 67,722 +0.13(+18.51%)
Oct 31, 2023 0.7230 0.7597 0.6700 0.6801 137,013 -0.13(-16.04%)
Oct 30, 2023 0.9100 0.9100 0.7811 0.8100 142,099 -0.11(-11.81%)
Oct 27, 2023 0.9193 0.9193 0.8453 0.9185 5,494 +0.03(+2.95%)
Oct 26, 2023 0.8300 0.9404 0.8204 0.8922 3,774 +0.03(+3.35%)
Oct 25, 2023 0.8800 0.8930 0.8163 0.8633 14,211 -0.00(-0.03%)
Oct 24, 2023 0.8211 0.9199 0.8205 0.8636 23,599 +0.00(+0.49%)
Oct 23, 2023 0.9400 0.9400 0.8239 0.8594 41,435 -0.05(-5.87%)
Oct 20, 2023 0.9276 0.9700 0.9006 0.9130 30,891 -0.01(-1.56%)
Oct 19, 2023 0.9387 0.9600 0.9275 0.9275 19,887 -0.03(-3.26%)
Oct 18, 2023 0.8636 0.9989 0.8636 0.9588 66,892 +0.07(+7.73%)
Oct 17, 2023 0.8900 0.9300 0.8800 0.8900 34,457 +0.03(+3.13%)
Oct 16, 2023 0.8700 0.9278 0.8437 0.8630 33,390 +0.02(+2.29%)
Oct 13, 2023 0.9044 0.9044 0.8437 0.8437 6,060 -0.02(-1.90%)
Oct 12, 2023 0.9220 0.9220 0.8600 0.8600 30,137 -0.06(-6.72%)
Oct 11, 2023 0.8997 0.9499 0.8747 0.9220 25,262 +0.05(+5.61%)
Oct 10, 2023 0.8231 0.8995 0.8200 0.8730 16,681 +0.05(+5.82%)
Oct 09, 2023 0.9700 1.000 0.8193 0.8250 51,280 -0.14(-14.06%)
Oct 06, 2023 0.8102 0.9967 0.8102 0.9600 234,201 +0.16(+20.03%)
Oct 05, 2023 0.6500 0.8600 0.6500 0.7998 216,748 +0.15(+23.03%)
Oct 04, 2023 0.6001 0.6790 0.6001 0.6501 20,229 +0.03(+4.85%)
Oct 03, 2023 0.6200 0.6498 0.5820 0.6200 68,263 +0.00(+0.32%)
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.