Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Orgenesis Inc (NQ: ORGS )

2.110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.110 0 -1.13(-34.84%)
Oct 17, 2024 3.300 3.300 3.170 3.238 30,368 -0.15(-4.48%)
Oct 16, 2024 2.850 3.490 2.760 3.390 27,904 +0.49(+16.90%)
Oct 15, 2024 3.150 3.204 2.810 2.900 36,773 -0.31(-9.66%)
Oct 14, 2024 3.690 3.711 3.030 3.210 47,354 -0.54(-14.40%)
Oct 11, 2024 3.800 3.900 3.717 3.750 10,770 -0.07(-1.84%)
Oct 10, 2024 3.800 3.952 3.800 3.820 5,680 -0.12(-3.04%)
Oct 09, 2024 4.010 4.045 3.770 3.940 16,602 -0.04(-1.01%)
Oct 08, 2024 3.760 3.980 3.760 3.980 18,087 +0.15(+3.92%)
Oct 07, 2024 4.130 4.130 3.680 3.830 20,843 -0.29(-7.15%)
Oct 04, 2024 4.220 4.322 4.070 4.125 9,594 -0.25(-5.61%)
Oct 03, 2024 4.320 4.450 4.230 4.370 7,806 -0.05(-1.13%)
Oct 02, 2024 4.490 4.500 4.269 4.420 5,169 -0.06(-1.34%)
Oct 01, 2024 4.490 4.790 4.230 4.480 46,884 +0.02(+0.45%)
Sep 30, 2024 5.200 5.200 4.211 4.460 52,386 -0.84(-15.85%)
Sep 27, 2024 4.210 5.440 4.195 5.300 76,640 +1.22(+29.90%)
Sep 26, 2024 4.410 4.650 4.006 4.080 19,515 -0.41(-9.13%)
Sep 25, 2024 3.840 5.013 3.713 4.490 81,832 +0.51(+12.79%)
Sep 24, 2024 4.100 4.273 3.900 3.981 32,196 +0.08(+2.08%)
Sep 23, 2024 5.200 5.319 3.701 3.900 76,279 -1.27(-24.62%)
Sep 20, 2024 5.650 5.700 5.100 5.174 22,960 -0.33(-5.93%)
Sep 19, 2024 5.500 5.748 5.326 5.500 8,693 +0.08(+1.49%)
Sep 18, 2024 5.650 5.784 5.419 5.419 13,767 -0.10(-1.76%)
Sep 17, 2024 6.000 6.280 5.501 5.516 5,774 -0.43(-7.29%)
Sep 16, 2024 6.000 6.200 5.400 5.950 15,565 -0.13(-2.12%)
Sep 13, 2024 6.299 6.399 6.002 6.079 6,745 +0.04(+0.73%)
Sep 12, 2024 6.000 6.497 5.996 6.035 7,700 -0.14(-2.35%)
Sep 11, 2024 6.280 6.295 5.903 6.180 4,022 +0.12(+1.93%)
Sep 10, 2024 6.170 6.333 5.867 6.063 3,660 -0.25(-3.91%)
Sep 09, 2024 5.700 6.499 5.723 6.310 5,396 +0.41(+6.95%)
Sep 06, 2024 6.100 6.260 5.790 5.900 9,646 -0.04(-0.67%)
Sep 05, 2024 6.408 7.000 5.930 5.940 19,189 -0.76(-11.32%)
Sep 04, 2024 7.289 7.289 6.574 6.698 5,854 -0.30(-4.31%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.