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 (%)
Apr 30, 2018 10.20 10.32 9.550 9.880 46,700 -0.31(-3.04%)
Apr 27, 2018 9.720 10.20 9.600 10.19 19,667 +0.59(+6.15%)
Apr 26, 2018 9.730 10.49 9.600 9.600 26,537 -0.30(-3.03%)
Apr 25, 2018 9.900 9.940 9.600 9.900 22,804 +0.11(+1.12%)
Apr 24, 2018 10.35 10.35 9.330 9.790 59,879 -0.41(-4.02%)
Apr 23, 2018 10.48 10.48 9.980 10.20 6,515 -0.17(-1.64%)
Apr 20, 2018 10.50 10.50 9.900 10.37 21,027 -0.29(-2.70%)
Apr 19, 2018 10.15 11.07 10.15 10.66 151,884 +0.49(+4.80%)
Apr 18, 2018 10.25 10.25 10.04 10.17 16,671 -0.28(-2.68%)
Apr 17, 2018 10.00 10.60 9.730 10.45 56,659 +0.35(+3.47%)
Apr 16, 2018 10.26 10.30 9.625 10.10 15,915 -0.12(-1.14%)
Apr 13, 2018 10.59 10.59 9.910 10.22 12,336 -0.38(-3.62%)
Apr 12, 2018 10.60 10.60 10.02 10.60 14,603 +0.00(+0.00%)
Apr 11, 2018 10.69 10.95 10.30 10.60 7,043 -0.10(-0.93%)
Apr 10, 2018 10.88 10.88 10.23 10.70 13,490 -0.02(-0.14%)
Apr 09, 2018 10.53 10.75 10.00 10.71 13,101 +0.58(+5.71%)
Apr 06, 2018 10.95 10.95 9.600 10.14 21,482 -0.53(-4.99%)
Apr 05, 2018 10.94 10.99 10.05 10.67 14,384 +0.42(+4.08%)
Apr 04, 2018 10.19 11.00 9.850 10.25 25,853 -0.06(-0.58%)
Apr 03, 2018 10.03 11.50 9.660 10.31 32,141 +0.33(+3.32%)
Apr 02, 2018 9.760 10.32 9.500 9.979 29,560 -0.34(-3.27%)
Mar 29, 2018 10.32 10.32 10.32 0 +0.01(+0.05%)
Mar 28, 2018 11.11 11.20 10.21 10.31 36,416 -0.80(-7.16%)
Mar 27, 2018 11.24 11.80 11.05 11.11 37,688 +0.10(+0.87%)
Mar 26, 2018 11.84 12.00 11.00 11.01 34,462 -0.49(-4.26%)
Mar 23, 2018 11.84 12.14 11.50 11.50 33,432 -0.35(-2.95%)
Mar 22, 2018 11.60 12.41 11.57 11.85 50,265 +0.05(+0.42%)
Mar 21, 2018 11.04 12.48 11.00 11.80 73,524 +0.90(+8.26%)
Mar 20, 2018 11.40 12.00 10.90 10.90 85,667 -1.00(-8.40%)
Mar 19, 2018 13.20 13.40 10.73 11.90 165,047 -1.50(-11.19%)
Mar 16, 2018 14.68 14.68 13.30 13.40 173,339 -1.28(-8.72%)
Mar 15, 2018 14.00 16.80 13.90 14.68 445,139 +0.83(+5.98%)
Mar 14, 2018 11.40 13.95 11.37 13.85 332,687 +2.68(+23.95%)
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.