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 )

0.4965 +0.0365 (+7.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 5.110 5.200 5.030 5.070 57,546 -0.10(-1.93%)
Jun 29, 2021 5.320 5.340 5.120 5.170 54,480 -0.15(-2.82%)
Jun 28, 2021 5.390 5.490 5.195 5.320 79,830 -0.06(-1.12%)
Jun 25, 2021 5.220 5.420 5.035 5.380 2,421,992 +0.11(+2.09%)
Jun 24, 2021 4.880 5.300 4.810 5.270 230,878 +0.37(+7.55%)
Jun 23, 2021 4.630 4.965 4.630 4.900 181,350 +0.27(+5.83%)
Jun 22, 2021 4.760 4.805 4.600 4.630 163,021 -0.09(-1.91%)
Jun 21, 2021 4.920 5.030 4.720 4.720 163,455 -0.16(-3.28%)
Jun 18, 2021 4.820 5.000 4.730 4.880 417,347 +0.01(+0.21%)
Jun 17, 2021 4.940 5.091 4.870 4.870 121,348 -0.06(-1.22%)
Jun 16, 2021 5.160 5.213 4.820 4.930 170,175 -0.26(-5.01%)
Jun 15, 2021 5.230 5.310 5.090 5.190 147,729 -0.05(-0.95%)
Jun 14, 2021 5.440 5.456 5.210 5.240 86,885 -0.23(-4.20%)
Jun 11, 2021 5.630 5.630 5.290 5.470 105,518 -0.10(-1.80%)
Jun 10, 2021 5.190 5.592 5.190 5.570 167,257 +0.45(+8.79%)
Jun 09, 2021 5.060 5.245 5.035 5.120 101,255 +0.08(+1.59%)
Jun 08, 2021 5.200 5.358 5.000 5.040 140,797 -0.14(-2.70%)
Jun 07, 2021 5.630 5.630 5.110 5.180 343,514 -0.47(-8.32%)
Jun 04, 2021 5.110 5.850 5.055 5.650 329,863 +0.56(+11.00%)
Jun 03, 2021 5.000 5.090 4.920 5.090 136,110 +0.09(+1.80%)
Jun 02, 2021 4.930 5.180 4.900 5.000 165,577 +0.07(+1.42%)
Jun 01, 2021 4.890 5.010 4.810 4.930 116,231 +0.10(+2.07%)
May 28, 2021 4.730 4.896 4.661 4.830 85,825 +0.19(+4.09%)
May 27, 2021 4.750 4.770 4.520 4.640 140,559 -0.07(-1.49%)
May 26, 2021 4.600 4.750 4.480 4.710 220,704 +0.11(+2.39%)
May 25, 2021 4.900 4.900 4.550 4.600 155,606 -0.23(-4.76%)
May 24, 2021 5.210 5.240 4.795 4.830 137,078 -0.34(-6.58%)
May 21, 2021 5.040 5.240 4.876 5.170 300,229 +0.20(+4.02%)
May 20, 2021 4.860 5.000 4.770 4.970 222,687 +0.13(+2.69%)
May 19, 2021 4.670 4.890 4.600 4.840 93,771 +0.01(+0.21%)
May 18, 2021 4.880 5.010 4.800 4.830 105,584 -0.03(-0.62%)
May 17, 2021 4.970 5.070 4.800 4.860 151,622 -0.20(-3.95%)
May 14, 2021 4.480 5.110 4.420 5.060 286,387 +0.65(+14.74%)
May 13, 2021 4.250 4.620 4.140 4.410 470,249 +0.22(+5.25%)
May 12, 2021 4.500 4.630 4.160 4.190 495,211 -0.34(-7.51%)
May 11, 2021 4.700 4.740 4.470 4.530 522,882 -0.38(-7.74%)
May 10, 2021 5.520 5.570 4.810 4.910 801,026 -0.75(-13.25%)
May 07, 2021 5.510 5.910 4.910 5.660 15,059,162 +1.11(+24.40%)
May 06, 2021 5.710 6.470 4.410 4.550 3,028,088 +0.07(+1.56%)
May 05, 2021 4.540 4.660 4.420 4.480 147,667 -0.08(-1.75%)
May 04, 2021 4.610 4.650 4.450 4.560 106,178 -0.06(-1.30%)
May 03, 2021 4.690 4.800 4.560 4.620 82,008 -0.07(-1.49%)
Apr 30, 2021 4.660 5.020 4.610 4.690 132,900 -0.02(-0.42%)
Apr 29, 2021 4.920 5.050 4.660 4.710 90,702 -0.15(-3.09%)
Apr 28, 2021 4.960 5.050 4.820 4.860 114,283 -0.06(-1.22%)
Apr 27, 2021 5.110 5.140 4.820 4.920 189,082 -0.14(-2.77%)
Apr 26, 2021 5.170 5.360 5.010 5.060 140,916 -0.11(-2.13%)
Apr 23, 2021 5.060 5.260 5.040 5.170 91,200 +0.13(+2.58%)
Apr 22, 2021 5.270 5.350 5.030 5.040 88,300 -0.17(-3.26%)
Apr 21, 2021 5.030 5.280 5.030 5.210 80,688 +0.14(+2.76%)
Apr 20, 2021 5.090 5.200 5.010 5.070 68,210 +0.02(+0.40%)
Apr 19, 2021 5.180 5.300 5.010 5.050 113,753 -0.09(-1.75%)
Apr 16, 2021 5.260 5.260 5.020 5.140 78,300 -0.06(-1.15%)
Apr 15, 2021 5.320 5.500 5.160 5.200 63,403 -0.08(-1.52%)
Apr 14, 2021 5.300 5.549 5.204 5.280 45,546 -0.06(-1.12%)
Apr 13, 2021 5.230 5.470 5.150 5.340 95,968 +0.12(+2.30%)
Apr 12, 2021 5.350 5.360 5.150 5.220 77,881 -0.11(-2.06%)
Apr 09, 2021 5.420 5.420 5.260 5.330 89,900 -0.15(-2.74%)
Apr 08, 2021 5.370 5.500 5.290 5.480 74,245 +0.12(+2.24%)
Apr 07, 2021 5.570 5.700 5.300 5.360 78,329 -0.21(-3.77%)
Apr 06, 2021 5.880 5.970 5.540 5.570 65,176 -0.31(-5.27%)
Apr 05, 2021 5.830 6.070 5.630 5.880 108,714 +0.10(+1.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.