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 )

0.5540 +0.0340 (+6.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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 0.3501 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%)
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.