Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Orgenesis Inc (NQ: ORGS )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2019 4.300 4.300 4.220 4.300 38,000 -0.04(-0.92%)
May 30, 2019 4.330 4.559 4.280 4.340 8,191 +0.00(+0.00%)
May 29, 2019 4.370 4.370 4.270 4.340 16,551 +0.02(+0.58%)
May 28, 2019 4.310 4.326 4.250 4.315 9,645 -0.03(-0.80%)
May 24, 2019 4.400 4.400 4.240 4.350 15,700 -0.05(-1.14%)
May 23, 2019 4.430 4.500 4.234 4.400 37,382 +0.02(+0.46%)
May 22, 2019 4.410 4.500 4.380 4.380 24,231 -0.07(-1.57%)
May 21, 2019 4.500 4.540 4.400 4.450 25,324 -0.05(-1.11%)
May 20, 2019 4.510 4.600 4.400 4.500 27,876 +0.01(+0.33%)
May 17, 2019 4.520 4.570 4.470 4.485 12,800 -0.12(-2.71%)
May 16, 2019 4.590 4.650 4.450 4.610 30,368 +0.11(+2.44%)
May 15, 2019 4.500 4.580 4.420 4.500 15,211 +0.00(+0.00%)
May 14, 2019 4.422 4.500 4.422 4.500 25,804 -0.03(-0.66%)
May 13, 2019 4.570 4.700 4.460 4.530 43,423 +0.08(+1.80%)
May 10, 2019 4.500 4.680 4.400 4.450 8,300 -0.05(-1.11%)
May 09, 2019 4.500 4.710 4.480 4.500 34,552 +0.00(+0.00%)
May 08, 2019 4.500 4.570 4.450 4.500 17,158 +0.00(+0.00%)
May 07, 2019 4.490 4.530 4.480 4.500 16,059 -0.07(-1.53%)
May 06, 2019 4.620 4.720 4.440 4.570 63,762 -0.17(-3.59%)
May 03, 2019 4.700 4.800 4.500 4.740 19,600 -0.01(-0.21%)
May 02, 2019 4.700 4.750 4.400 4.750 26,173 +0.05(+1.06%)
May 01, 2019 4.720 4.900 4.510 4.700 45,990 +0.01(+0.21%)
Apr 30, 2019 4.450 4.730 4.400 4.690 36,137 +0.26(+5.87%)
Apr 29, 2019 4.550 4.550 4.400 4.430 8,975 -0.07(-1.56%)
Apr 26, 2019 4.590 4.649 4.400 4.500 17,900 -0.11(-2.39%)
Apr 25, 2019 4.550 4.685 4.517 4.610 3,768 +0.06(+1.32%)
Apr 24, 2019 4.610 4.680 4.540 4.550 13,656 -0.08(-1.73%)
Apr 23, 2019 4.790 4.790 4.600 4.630 43,716 -0.17(-3.54%)
Apr 22, 2019 4.730 4.800 4.710 4.800 8,367 +0.07(+1.48%)
Apr 18, 2019 4.730 4.755 4.710 4.730 15,500 +0.00(+0.00%)
Apr 17, 2019 4.810 4.810 4.720 4.730 3,837 -0.11(-2.27%)
Apr 16, 2019 4.900 4.920 4.710 4.840 41,760 +0.02(+0.41%)
Apr 15, 2019 4.920 5.030 4.750 4.820 21,143 -0.23(-4.55%)
Apr 12, 2019 4.900 5.340 4.760 5.050 100,300 +0.15(+3.06%)
Apr 11, 2019 4.900 4.900 4.690 4.900 32,473 +0.02(+0.41%)
Apr 10, 2019 4.860 4.880 4.685 4.880 25,867 +0.01(+0.21%)
Apr 09, 2019 4.900 4.900 4.695 4.870 19,296 -0.04(-0.81%)
Apr 08, 2019 4.990 5.004 4.850 4.910 9,987 -0.09(-1.80%)
Apr 05, 2019 4.960 5.020 4.834 5.000 43,900 +0.00(+0.00%)
Apr 04, 2019 5.150 5.260 4.700 5.000 177,823 -0.15(-2.91%)
Apr 03, 2019 5.170 5.250 5.050 5.150 72,247 -0.05(-0.96%)
Apr 02, 2019 5.200 5.200 5.111 5.200 15,698 +0.00(+0.00%)
Apr 01, 2019 5.230 5.230 5.133 5.200 68,058 -0.13(-2.44%)
Mar 29, 2019 5.600 5.600 5.180 5.330 61,000 -0.25(-4.48%)
Mar 28, 2019 5.350 5.670 5.350 5.580 10,414 -0.02(-0.36%)
Mar 27, 2019 5.600 5.650 5.560 5.600 22,599 +0.01(+0.18%)
Mar 26, 2019 5.440 5.590 5.296 5.590 109,702 +0.16(+2.95%)
Mar 25, 2019 5.010 5.928 5.000 5.430 201,709 +0.43(+8.60%)
Mar 22, 2019 5.110 5.110 4.900 5.000 32,200 -0.10(-1.96%)
Mar 21, 2019 5.040 5.300 5.040 5.100 106,767 +0.02(+0.39%)
Mar 20, 2019 4.940 5.130 4.880 5.080 33,657 +0.14(+2.83%)
Mar 19, 2019 5.010 5.050 4.904 4.940 35,721 -0.01(-0.20%)
Mar 18, 2019 5.040 5.040 4.915 4.950 25,107 -0.10(-1.98%)
Mar 15, 2019 5.010 5.095 4.890 5.050 29,500 +0.05(+1.00%)
Mar 14, 2019 5.030 5.140 4.880 5.000 30,355 -0.01(-0.20%)
Mar 13, 2019 5.000 5.170 4.980 5.010 47,966 -0.02(-0.40%)
Mar 12, 2019 4.960 5.110 4.960 5.030 32,395 -0.12(-2.33%)
Mar 11, 2019 5.075 5.170 5.037 5.150 22,328 +0.08(+1.58%)
Mar 08, 2019 5.150 5.180 5.070 5.070 22,900 -0.08(-1.55%)
Mar 07, 2019 4.994 5.150 4.994 5.150 6,155 +0.07(+1.38%)
Mar 06, 2019 5.090 5.120 5.020 5.080 7,377 -0.07(-1.36%)
Mar 05, 2019 5.190 5.200 5.020 5.150 9,175 -0.01(-0.19%)
Mar 04, 2019 5.120 5.160 4.880 5.160 19,831 +0.14(+2.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.