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 )

0.5694 +0.0172 (+3.11%)
Streaming Delayed Price Updated: 1:53 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 (%)
Feb 28, 2020 4.110 4.320 4.110 4.320 23,900 +0.20(+4.85%)
Feb 27, 2020 4.280 4.300 4.120 4.120 36,120 -0.22(-5.07%)
Feb 26, 2020 4.220 4.400 4.180 4.340 36,726 +0.12(+2.84%)
Feb 25, 2020 4.410 4.440 4.200 4.220 32,509 -0.22(-4.95%)
Feb 24, 2020 4.400 4.505 4.190 4.440 53,692 -0.11(-2.42%)
Feb 21, 2020 4.870 4.870 4.550 4.550 35,900 -0.30(-6.19%)
Feb 20, 2020 4.870 4.870 4.500 4.850 30,226 +0.01(+0.21%)
Feb 19, 2020 4.750 4.860 4.620 4.840 31,522 +0.07(+1.47%)
Feb 18, 2020 4.840 4.950 4.750 4.770 19,014 -0.11(-2.25%)
Feb 14, 2020 5.090 5.090 4.860 4.880 17,800 -0.23(-4.50%)
Feb 13, 2020 5.000 5.140 4.970 5.110 88,151 +0.11(+2.20%)
Feb 12, 2020 5.130 5.130 4.815 5.000 27,754 -0.05(-0.99%)
Feb 11, 2020 4.880 5.380 4.800 5.050 202,997 +0.11(+2.23%)
Feb 10, 2020 4.950 4.980 4.850 4.940 16,040 -0.01(-0.20%)
Feb 07, 2020 5.000 5.000 4.880 4.950 14,600 -0.12(-2.37%)
Feb 06, 2020 4.890 5.250 4.800 5.070 52,907 +0.18(+3.68%)
Feb 05, 2020 4.970 5.090 4.710 4.890 53,163 -0.18(-3.55%)
Feb 04, 2020 5.440 5.467 4.910 5.070 93,106 -0.37(-6.80%)
Feb 03, 2020 6.180 6.489 5.310 5.440 474,362 +0.26(+5.02%)
Jan 31, 2020 4.980 5.210 4.980 5.180 16,900 +0.12(+2.37%)
Jan 30, 2020 5.270 5.350 5.035 5.060 35,200 -0.18(-3.44%)
Jan 29, 2020 4.900 5.400 4.900 5.240 49,850 +0.41(+8.49%)
Jan 28, 2020 4.800 4.830 4.620 4.830 18,379 +0.03(+0.63%)
Jan 27, 2020 4.900 4.900 4.770 4.800 8,868 -0.10(-2.04%)
Jan 24, 2020 4.690 5.000 4.600 4.900 25,500 +0.17(+3.59%)
Jan 23, 2020 5.100 5.100 4.700 4.730 63,700 -0.37(-7.25%)
Jan 22, 2020 4.920 5.140 4.740 5.100 26,081 +0.01(+0.20%)
Jan 21, 2020 5.390 5.390 5.000 5.090 86,507 -0.31(-5.74%)
Jan 17, 2020 5.200 5.547 5.200 5.400 113,200 +0.38(+7.57%)
Jan 16, 2020 4.980 5.200 4.980 5.020 32,126 +0.05(+1.01%)
Jan 15, 2020 4.600 4.980 4.600 4.970 27,033 +0.28(+5.97%)
Jan 14, 2020 4.170 4.997 4.070 4.690 30,527 +0.45(+10.61%)
Jan 13, 2020 4.420 4.450 4.140 4.240 32,467 -0.28(-6.19%)
Jan 10, 2020 4.600 4.600 4.340 4.520 68,100 -0.18(-3.83%)
Jan 09, 2020 4.750 4.750 4.550 4.700 30,238 -0.15(-3.09%)
Jan 08, 2020 5.040 5.055 4.750 4.850 38,185 -0.25(-4.90%)
Jan 07, 2020 5.100 5.600 5.100 5.100 52,972 -0.04(-0.78%)
Jan 06, 2020 4.870 5.243 4.770 5.140 117,883 +0.27(+5.54%)
Jan 03, 2020 4.700 4.910 4.620 4.870 54,500 +0.37(+8.22%)
Jan 02, 2020 4.810 4.900 4.171 4.500 100,495 -0.16(-3.43%)
Dec 31, 2019 4.440 4.900 4.200 4.660 166,000 +0.48(+11.48%)
Dec 30, 2019 3.720 4.330 3.720 4.180 174,580 +0.43(+11.47%)
Dec 27, 2019 2.990 3.771 2.990 3.750 187,700 +0.84(+28.87%)
Dec 26, 2019 3.000 3.065 2.900 2.910 35,531 -0.16(-5.21%)
Dec 24, 2019 3.060 3.180 2.910 3.070 22,900 -0.03(-0.97%)
Dec 23, 2019 3.100 3.190 3.020 3.100 78,920 -0.01(-0.32%)
Dec 20, 2019 3.020 3.110 2.900 3.110 102,400 +0.16(+5.42%)
Dec 19, 2019 2.900 3.340 2.810 2.950 30,397 -0.04(-1.34%)
Dec 18, 2019 2.960 3.290 2.871 2.990 49,572 +0.00(+0.00%)
Dec 17, 2019 3.130 3.390 2.890 2.990 58,269 -0.15(-4.78%)
Dec 16, 2019 2.850 3.290 2.850 3.140 91,771 +0.29(+10.18%)
Dec 13, 2019 2.800 2.850 2.700 2.850 26,300 +0.05(+1.79%)
Dec 12, 2019 2.730 2.990 2.645 2.800 72,198 +0.13(+4.87%)
Dec 11, 2019 2.650 2.790 2.514 2.670 91,206 +0.02(+0.75%)
Dec 10, 2019 2.600 2.650 2.350 2.650 125,618 +0.05(+1.92%)
Dec 09, 2019 2.700 2.710 2.400 2.600 101,538 -0.12(-4.41%)
Dec 06, 2019 2.590 2.770 2.590 2.720 84,100 +0.11(+4.21%)
Dec 05, 2019 2.800 2.807 2.580 2.610 130,494 -0.24(-8.42%)
Dec 04, 2019 2.820 2.880 2.750 2.850 44,163 -0.06(-2.06%)
Dec 03, 2019 3.190 3.190 2.590 2.910 69,556 -0.21(-6.73%)
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.