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 )

0.5270 -0.0160 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 03, 2024 0.5399 0.5796 0.5050 0.5270 75,627 -0.02(-2.95%)
May 02, 2024 0.5700 0.5700 0.5002 0.5430 40,362 +0.02(+3.31%)
May 01, 2024 0.5395 0.5395 0.5004 0.5256 12,128 +0.02(+4.00%)
Apr 30, 2024 0.5200 0.5400 0.4820 0.5054 26,289 +0.01(+1.08%)
Apr 29, 2024 0.5164 0.5250 0.5000 0.5000 48,575 -0.01(-1.40%)
Apr 26, 2024 0.5020 0.5203 0.4925 0.5071 24,517 +0.00(+0.62%)
Apr 25, 2024 0.5100 0.5209 0.5000 0.5040 11,934 +0.00(+0.40%)
Apr 24, 2024 0.5200 0.5219 0.5000 0.5020 35,458 -0.02(-3.28%)
Apr 23, 2024 0.5072 0.5190 0.5000 0.5190 18,325 +0.01(+2.33%)
Apr 22, 2024 0.5000 0.5199 0.5000 0.5072 20,674 +0.01(+1.26%)
Apr 19, 2024 0.5200 0.5294 0.4923 0.5009 59,963 -0.01(-2.19%)
Apr 18, 2024 0.5000 0.5121 0.5000 0.5121 26,689 +0.00(+0.63%)
Apr 17, 2024 0.4752 0.5285 0.4751 0.5089 77,005 +0.01(+1.78%)
Apr 16, 2024 0.4900 0.5462 0.4750 0.5000 122,329 +0.00(+0.06%)
Apr 15, 2024 0.4900 0.4997 0.4750 0.4997 108,899 +0.01(+1.36%)
Apr 12, 2024 0.5850 0.5850 0.4880 0.4930 76,124 -0.07(-11.92%)
Apr 11, 2024 0.5500 0.6336 0.5000 0.5597 473,604 +0.04(+6.85%)
Apr 10, 2024 0.5200 0.8800 0.5000 0.5238 5,632,413 +0.04(+8.00%)
Apr 09, 2024 0.4700 0.5200 0.4561 0.4850 32,164 +0.01(+2.11%)
Apr 08, 2024 0.5000 0.5100 0.4550 0.4750 62,317 -0.04(-8.44%)
Apr 05, 2024 0.5626 0.5800 0.4600 0.5188 102,918 -0.06(-10.55%)
Apr 04, 2024 0.5200 0.5899 0.4305 0.5800 116,874 +0.08(+17.12%)
Apr 03, 2024 0.3750 0.4952 0.3600 0.4952 193,946 +0.11(+28.09%)
Apr 02, 2024 0.5500 0.5500 0.3044 0.3866 1,041,915 -0.19(-33.45%)
Apr 01, 2024 0.7700 0.7700 0.5000 0.5809 189,831 -0.24(-29.33%)
Mar 28, 2024 0.8450 0.8499 0.8216 0.8220 11,222 -0.03(-3.29%)
Mar 27, 2024 0.8988 0.8988 0.8302 0.8500 15,433 -0.00(-0.13%)
Mar 26, 2024 0.8670 0.8987 0.8400 0.8511 20,616 -0.05(-5.33%)
Mar 25, 2024 0.8966 0.9130 0.8301 0.8990 50,473 +0.00(+0.00%)
Mar 22, 2024 0.8600 0.8990 0.8567 0.8990 32,887 +0.03(+3.33%)
Mar 21, 2024 0.9000 0.9000 0.8644 0.8700 48,560 -0.03(-3.33%)
Mar 20, 2024 0.8800 0.9000 0.8500 0.9000 48,850 +0.02(+2.27%)
Mar 19, 2024 0.8290 0.8800 0.8290 0.8800 41,218 +0.00(+0.46%)
Mar 18, 2024 0.7680 0.8770 0.7680 0.8760 40,931 +0.09(+11.00%)
Mar 15, 2024 0.7700 0.8373 0.7700 0.7892 86,341 +0.01(+1.70%)
Mar 14, 2024 0.8700 0.8700 0.7400 0.7760 74,852 -0.12(-13.04%)
Mar 13, 2024 0.8900 0.8999 0.8501 0.8924 36,016 +0.03(+3.77%)
Mar 12, 2024 0.8440 0.8722 0.8236 0.8600 30,286 +0.04(+4.67%)
Mar 11, 2024 0.8710 0.8710 0.8200 0.8216 71,762 -0.04(-4.18%)
Mar 08, 2024 0.8200 0.9000 0.8200 0.8574 129,066 +0.02(+2.19%)
Mar 07, 2024 0.8264 0.8600 0.7400 0.8390 69,054 +0.01(+0.96%)
Mar 06, 2024 0.8200 0.8547 0.8000 0.8310 132,767 +0.01(+1.13%)
Mar 05, 2024 0.8451 0.8746 0.7500 0.8217 259,378 +0.05(+7.13%)
Mar 04, 2024 0.6900 0.7750 0.6900 0.7670 178,513 +0.09(+12.65%)
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.