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 )

0.5698 +0.0176 (+3.19%)
Streaming Delayed Price Updated: 9:54 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 (%)
Sep 28, 2018 5.430 5.600 5.420 5.540 15,300 -0.06(-1.07%)
Sep 27, 2018 5.580 5.810 5.510 5.600 55,530 +0.01(+0.18%)
Sep 26, 2018 5.610 5.610 5.300 5.590 19,975 -0.03(-0.53%)
Sep 25, 2018 5.246 5.800 5.246 5.620 71,485 +0.13(+2.37%)
Sep 24, 2018 5.500 5.600 5.350 5.490 29,653 +0.00(+0.00%)
Sep 21, 2018 5.410 5.570 5.300 5.490 61,900 +0.05(+0.92%)
Sep 20, 2018 5.360 5.650 5.360 5.440 45,399 +0.09(+1.68%)
Sep 19, 2018 5.600 5.635 5.340 5.350 37,263 -0.25(-4.46%)
Sep 18, 2018 5.620 5.680 5.400 5.600 21,165 +0.00(+0.00%)
Sep 17, 2018 5.500 5.658 5.459 5.600 29,778 +0.02(+0.36%)
Sep 14, 2018 5.460 5.660 5.380 5.580 38,100 +0.28(+5.28%)
Sep 13, 2018 5.300 5.440 5.180 5.300 90,221 +0.00(+0.00%)
Sep 12, 2018 5.250 5.880 5.060 5.300 138,105 +0.00(+0.00%)
Sep 11, 2018 5.460 5.490 5.251 5.300 74,089 -0.20(-3.64%)
Sep 10, 2018 5.660 5.745 5.287 5.500 109,359 -0.25(-4.35%)
Sep 07, 2018 6.000 6.000 5.700 5.750 19,100 -0.35(-5.74%)
Sep 06, 2018 5.890 6.100 5.866 6.100 14,538 -0.03(-0.49%)
Sep 05, 2018 6.240 6.240 5.939 6.130 6,940 -0.11(-1.76%)
Sep 04, 2018 6.320 6.335 6.003 6.240 8,504 -0.10(-1.58%)
Aug 31, 2018 6.340 6.340 6.340 0 -0.13(-2.01%)
Aug 30, 2018 5.960 6.490 5.860 6.470 92,687 +0.16(+2.54%)
Aug 29, 2018 6.250 6.360 5.670 6.310 127,700 -0.09(-1.41%)
Aug 28, 2018 6.540 6.620 6.260 6.400 9,166 -0.24(-3.61%)
Aug 27, 2018 6.750 6.750 6.450 6.640 14,545 -0.19(-2.78%)
Aug 24, 2018 7.130 7.130 6.820 6.830 7,600 -0.10(-1.44%)
Aug 23, 2018 7.000 7.522 6.820 6.930 15,263 +0.05(+0.73%)
Aug 22, 2018 6.830 6.960 6.830 6.880 7,316 +0.02(+0.29%)
Aug 21, 2018 6.820 6.990 6.820 6.860 24,751 -0.04(-0.58%)
Aug 20, 2018 6.900 6.900 6.820 6.900 13,583 +0.08(+1.17%)
Aug 17, 2018 6.900 6.900 6.770 6.820 17,300 -0.04(-0.58%)
Aug 16, 2018 6.970 7.120 6.716 6.860 32,779 -0.05(-0.72%)
Aug 15, 2018 6.670 6.920 6.630 6.910 14,235 +0.06(+0.88%)
Aug 14, 2018 6.990 6.990 6.690 6.850 48,156 -0.07(-1.01%)
Aug 13, 2018 6.900 6.960 6.620 6.920 3,897 +0.01(+0.14%)
Aug 10, 2018 6.860 7.050 6.690 6.910 30,800 -0.06(-0.86%)
Aug 09, 2018 6.968 6.990 6.895 6.970 18,343 +0.21(+3.11%)
Aug 08, 2018 7.000 7.000 6.550 6.760 26,868 -0.22(-3.15%)
Aug 07, 2018 6.780 7.359 6.750 6.980 52,026 +0.43(+6.56%)
Aug 06, 2018 6.400 7.000 6.400 6.550 30,935 +0.26(+4.13%)
Aug 03, 2018 6.890 6.890 6.260 6.290 51,600 -0.55(-8.04%)
Aug 02, 2018 6.600 6.890 6.521 6.840 35,365 +0.25(+3.79%)
Aug 01, 2018 6.550 6.885 6.500 6.590 35,724 +0.04(+0.61%)
Jul 31, 2018 6.630 6.887 6.530 6.550 23,300 -0.05(-0.76%)
Jul 30, 2018 6.500 7.000 6.410 6.600 49,792 +0.43(+6.97%)
Jul 27, 2018 7.050 7.150 6.030 6.170 100,128 -0.88(-12.48%)
Jul 26, 2018 7.500 7.500 7.000 7.050 48,961 -0.49(-6.50%)
Jul 25, 2018 7.670 7.800 7.540 7.540 26,100 -0.26(-3.33%)
Jul 24, 2018 7.720 7.800 7.650 7.800 14,229 +0.00(+0.00%)
Jul 23, 2018 7.810 7.845 7.666 7.800 6,018 -0.15(-1.89%)
Jul 20, 2018 8.190 8.190 7.800 7.950 16,301 -0.01(-0.13%)
Jul 19, 2018 7.770 7.990 7.650 7.960 15,173 +0.19(+2.45%)
Jul 18, 2018 8.000 8.189 7.770 7.770 12,994 -0.31(-3.84%)
Jul 17, 2018 8.180 8.700 8.000 8.080 70,161 -0.14(-1.70%)
Jul 16, 2018 8.400 8.400 8.086 8.220 6,150 -0.13(-1.56%)
Jul 13, 2018 8.230 8.353 8.140 8.350 4,119 -0.02(-0.24%)
Jul 12, 2018 8.270 8.370 8.000 8.370 36,972 +0.14(+1.70%)
Jul 11, 2018 8.480 8.590 8.122 8.230 10,637 -0.28(-3.29%)
Jul 10, 2018 8.280 8.510 8.080 8.510 34,735 +0.22(+2.65%)
Jul 09, 2018 8.490 8.490 8.100 8.290 15,782 -0.05(-0.60%)
Jul 06, 2018 8.500 8.507 8.201 8.340 44,118 +0.05(+0.60%)
Jul 05, 2018 8.200 8.490 8.200 8.290 13,314 -0.08(-0.96%)
Jul 03, 2018 8.370 8.370 8.370 0 -0.29(-3.35%)
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.