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 )

0.5149 +0.0289 (+5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2021 4.730 4.950 4.730 4.950 15,669 +0.19(+3.99%)
Sep 29, 2021 4.910 5.000 4.700 4.760 28,989 -0.12(-2.46%)
Sep 28, 2021 4.970 5.050 4.850 4.880 20,484 -0.14(-2.79%)
Sep 27, 2021 4.950 5.050 4.890 5.020 32,552 +0.07(+1.41%)
Sep 24, 2021 5.010 5.050 4.920 4.950 16,382 -0.05(-1.00%)
Sep 23, 2021 5.050 5.050 4.960 5.000 18,785 -0.08(-1.57%)
Sep 22, 2021 4.940 5.080 4.860 5.080 35,316 +0.14(+2.83%)
Sep 21, 2021 4.930 5.000 4.872 4.940 17,285 +0.02(+0.41%)
Sep 20, 2021 4.960 5.180 4.850 4.920 43,981 -0.16(-3.15%)
Sep 17, 2021 4.980 5.080 4.880 5.080 46,831 +0.07(+1.40%)
Sep 16, 2021 4.950 5.010 4.850 5.010 15,660 +0.05(+1.01%)
Sep 15, 2021 5.030 5.030 4.900 4.960 25,159 -0.02(-0.40%)
Sep 14, 2021 5.020 5.100 4.900 4.980 48,794 -0.04(-0.80%)
Sep 13, 2021 5.040 5.080 5.000 5.020 118,291 -0.04(-0.79%)
Sep 10, 2021 5.210 5.220 5.010 5.060 31,961 -0.12(-2.32%)
Sep 09, 2021 5.380 5.430 5.100 5.180 124,664 +0.07(+1.37%)
Sep 08, 2021 5.190 5.210 5.010 5.110 27,467 -0.09(-1.73%)
Sep 07, 2021 5.080 5.270 5.060 5.200 22,701 +0.10(+1.96%)
Sep 03, 2021 5.120 5.290 5.050 5.100 31,166 -0.06(-1.16%)
Sep 02, 2021 5.250 5.330 5.114 5.160 47,137 -0.05(-0.96%)
Sep 01, 2021 5.310 5.400 5.210 5.210 67,861 -0.14(-2.62%)
Aug 31, 2021 5.160 5.400 5.160 5.350 66,435 +0.15(+2.88%)
Aug 30, 2021 5.290 5.319 5.150 5.200 42,332 -0.08(-1.52%)
Aug 27, 2021 5.180 5.430 5.130 5.280 144,657 +0.10(+1.93%)
Aug 26, 2021 5.120 5.200 5.089 5.180 28,721 +0.06(+1.17%)
Aug 25, 2021 5.150 5.210 5.060 5.120 61,727 -0.02(-0.39%)
Aug 24, 2021 5.140 5.190 5.010 5.140 41,218 +0.07(+1.38%)
Aug 23, 2021 5.080 5.140 4.960 5.070 43,132 +0.04(+0.80%)
Aug 20, 2021 4.970 5.140 4.960 5.030 38,274 +0.07(+1.41%)
Aug 19, 2021 5.090 5.090 4.940 4.960 23,331 -0.11(-2.17%)
Aug 18, 2021 5.010 5.170 4.950 5.070 16,295 +0.09(+1.81%)
Aug 17, 2021 5.000 5.190 4.910 4.980 78,359 -0.03(-0.60%)
Aug 16, 2021 5.130 5.210 5.000 5.010 68,734 -0.15(-2.91%)
Aug 13, 2021 5.130 5.230 5.050 5.160 33,170 +0.00(+0.00%)
Aug 12, 2021 5.480 5.480 5.000 5.160 99,041 -0.28(-5.15%)
Aug 11, 2021 5.130 5.480 5.040 5.440 187,104 +0.31(+6.04%)
Aug 10, 2021 5.150 5.170 4.950 5.130 57,324 -0.04(-0.77%)
Aug 09, 2021 5.220 5.350 5.102 5.170 59,998 -0.11(-2.08%)
Aug 06, 2021 5.350 5.350 5.020 5.280 49,139 +0.00(+0.00%)
Aug 05, 2021 5.220 5.490 5.170 5.280 163,062 +0.18(+3.53%)
Aug 04, 2021 5.050 5.150 5.000 5.100 78,869 +0.09(+1.80%)
Aug 03, 2021 4.990 5.030 4.880 5.010 51,647 -0.01(-0.20%)
Aug 02, 2021 4.950 5.050 4.890 5.020 48,649 +0.12(+2.45%)
Jul 30, 2021 4.920 4.940 4.850 4.900 32,645 -0.02(-0.41%)
Jul 29, 2021 5.000 5.030 4.900 4.920 73,593 -0.07(-1.40%)
Jul 28, 2021 4.900 5.000 4.800 4.990 17,750 +0.21(+4.39%)
Jul 27, 2021 4.830 4.850 4.760 4.780 30,936 -0.13(-2.65%)
Jul 26, 2021 5.110 5.120 4.880 4.910 27,952 -0.21(-4.10%)
Jul 23, 2021 5.300 5.300 4.960 5.120 66,840 -0.17(-3.21%)
Jul 22, 2021 5.070 5.350 4.980 5.290 63,793 +0.22(+4.34%)
Jul 21, 2021 4.930 5.110 4.850 5.070 56,146 +0.21(+4.32%)
Jul 20, 2021 4.560 4.930 4.560 4.860 67,287 +0.26(+5.65%)
Jul 19, 2021 4.730 4.810 4.560 4.600 78,416 -0.12(-2.54%)
Jul 16, 2021 4.900 4.900 4.710 4.720 59,465 -0.08(-1.67%)
Jul 15, 2021 4.780 4.880 4.710 4.800 31,257 +0.02(+0.42%)
Jul 14, 2021 4.900 4.980 4.719 4.780 60,726 -0.11(-2.25%)
Jul 13, 2021 4.900 4.990 4.810 4.890 57,044 +0.01(+0.20%)
Jul 12, 2021 4.940 5.000 4.820 4.880 77,667 -0.01(-0.20%)
Jul 09, 2021 4.830 4.950 4.760 4.890 65,696 +0.12(+2.52%)
Jul 08, 2021 4.694 4.835 4.590 4.770 71,484 +0.08(+1.71%)
Jul 07, 2021 4.860 4.865 4.600 4.690 113,169 -0.14(-2.90%)
Jul 06, 2021 5.060 5.100 4.750 4.830 94,514 -0.17(-3.40%)
Jul 02, 2021 4.990 5.030 4.900 5.000 61,565 +0.07(+1.42%)
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.