Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orgenesis Inc (NQ: ORGS )

0.6489 +0.0208 (+3.31%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 0.6495 0.6556 0.6290 0.6489 9,728 +0.02(+3.31%)
Jul 02, 2024 0.6487 0.6498 0.6198 0.6281 20,425 -0.02(-3.19%)
Jul 01, 2024 0.6000 0.6900 0.6000 0.6488 178,517 +0.05(+8.13%)
Jun 28, 2024 0.6100 0.6300 0.6000 0.6000 77,901 -0.03(-5.36%)
Jun 27, 2024 0.6200 0.6340 0.6001 0.6340 70,998 +0.04(+7.46%)
Jun 26, 2024 0.5800 0.6000 0.5532 0.5900 40,617 +0.01(+1.65%)
Jun 25, 2024 0.6200 0.6200 0.5507 0.5804 81,740 -0.01(-1.66%)
Jun 24, 2024 0.6200 0.6620 0.5400 0.5902 372,564 -0.02(-3.25%)
Jun 21, 2024 0.6000 0.7708 0.5100 0.6100 2,312,508 +0.16(+36.13%)
Jun 20, 2024 0.5612 0.5797 0.4452 0.4481 225,050 -0.10(-18.70%)
Jun 18, 2024 0.5755 0.5798 0.5500 0.5512 39,450 -0.02(-3.26%)
Jun 17, 2024 0.5800 0.5800 0.5500 0.5698 31,224 -0.01(-1.72%)
Jun 14, 2024 0.5500 0.5800 0.5498 0.5798 59,251 +0.04(+7.37%)
Jun 13, 2024 0.4800 0.5400 0.4800 0.5400 75,298 +0.06(+12.48%)
Jun 12, 2024 0.4903 0.4999 0.4588 0.4801 86,162 -0.02(-3.30%)
Jun 11, 2024 0.4600 0.5100 0.4600 0.4965 24,651 +0.04(+7.93%)
Jun 10, 2024 0.4900 0.5000 0.4500 0.4600 46,559 -0.01(-2.13%)
Jun 07, 2024 0.5200 0.5200 0.4500 0.4700 48,976 -0.05(-9.56%)
Jun 06, 2024 0.4900 0.5197 0.4700 0.5197 21,795 +0.02(+3.94%)
Jun 05, 2024 0.5200 0.5200 0.5000 0.5000 7,115 -0.02(-3.85%)
Jun 04, 2024 0.5200 0.5200 0.5199 0.5200 5,909 +0.00(+0.00%)
Jun 03, 2024 0.5406 0.5499 0.4704 0.5200 23,095 +0.01(+0.99%)
May 31, 2024 0.4580 0.5298 0.4580 0.5149 35,431 +0.03(+5.95%)
May 30, 2024 0.4890 0.5200 0.4700 0.4860 15,967 -0.01(-2.80%)
May 29, 2024 0.4600 0.5100 0.4600 0.5000 17,081 +0.04(+8.65%)
May 28, 2024 0.4750 0.4796 0.4500 0.4602 17,038 -0.02(-4.12%)
May 24, 2024 0.4891 0.5124 0.4800 0.4800 21,990 -0.01(-1.03%)
May 23, 2024 0.5498 0.5498 0.4608 0.4850 30,563 +0.00(+1.02%)
May 22, 2024 0.5000 0.5188 0.4800 0.4801 51,475 -0.03(-5.86%)
May 21, 2024 0.5181 0.5300 0.4604 0.5100 137,284 -0.04(-7.32%)
May 20, 2024 0.5798 0.5898 0.5008 0.5503 7,783 -0.00(-0.34%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.