Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Orgenesis Inc (NQ: ORGS )

0.6699 -0.0179 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.6900 0.6900 0.6530 0.6699 86,731 -0.02(-2.60%)
Aug 29, 2024 0.7100 0.7498 0.6708 0.6878 107,866 -0.01(-1.31%)
Aug 28, 2024 0.7100 0.7180 0.6655 0.6969 70,863 -0.03(-4.27%)
Aug 27, 2024 0.7100 0.7400 0.6900 0.7280 172,306 +0.03(+3.57%)
Aug 26, 2024 0.7200 0.7609 0.7000 0.7029 108,532 -0.03(-4.11%)
Aug 23, 2024 0.7700 0.7993 0.7301 0.7330 128,321 -0.04(-4.81%)
Aug 22, 2024 0.7900 0.8290 0.7510 0.7700 80,463 -0.02(-2.56%)
Aug 21, 2024 0.8429 0.8429 0.7500 0.7902 141,794 -0.07(-7.98%)
Aug 20, 2024 0.8600 0.8900 0.7938 0.8587 225,602 +0.06(+7.32%)
Aug 19, 2024 0.8200 0.8499 0.8001 0.8001 124,367 -0.01(-1.82%)
Aug 16, 2024 0.9061 0.9099 0.7900 0.8149 282,864 -0.12(-12.38%)
Aug 15, 2024 1.050 1.050 0.9020 0.9300 340,366 -0.07(-6.91%)
Aug 14, 2024 0.9000 1.080 0.8800 0.9990 879,790 +0.10(+11.37%)
Aug 13, 2024 0.7984 0.9500 0.7601 0.8970 1,207,436 +0.22(+32.42%)
Aug 12, 2024 0.7062 0.7555 0.6688 0.6774 125,841 -0.05(-6.95%)
Aug 09, 2024 0.7700 0.7899 0.6800 0.7280 97,779 -0.06(-7.45%)
Aug 08, 2024 0.7160 0.7866 0.7160 0.7866 60,799 +0.08(+11.05%)
Aug 07, 2024 0.8000 0.8050 0.7083 0.7083 220,836 -0.09(-11.46%)
Aug 06, 2024 0.7300 0.8100 0.7200 0.8000 136,841 +0.06(+7.70%)
Aug 05, 2024 0.6815 0.7599 0.6412 0.7428 172,375 -0.03(-3.44%)
Aug 02, 2024 0.8400 0.8650 0.6500 0.7693 241,379 -0.07(-8.31%)
Aug 01, 2024 0.8000 0.8399 0.7300 0.8390 328,514 +0.05(+6.20%)
Jul 31, 2024 0.6400 0.8000 0.5800 0.7900 417,042 +0.15(+23.05%)
Jul 30, 2024 0.6000 0.8500 0.5700 0.6420 1,858,490 +0.08(+14.64%)
Jul 29, 2024 0.5500 0.5700 0.5320 0.5600 78,243 +0.02(+3.70%)
Jul 26, 2024 0.6200 0.6499 0.5152 0.5400 150,949 -0.08(-12.76%)
Jul 25, 2024 0.6700 0.6799 0.6190 0.6190 15,236 -0.02(-2.49%)
Jul 24, 2024 0.6767 0.6800 0.6300 0.6348 29,075 -0.01(-0.81%)
Jul 23, 2024 0.6858 0.6858 0.6330 0.6400 23,944 -0.04(-5.60%)
Jul 22, 2024 0.7000 0.7140 0.6400 0.6780 88,183 -0.02(-3.14%)
Jul 19, 2024 0.7017 0.7279 0.7000 0.7000 11,443 +0.00(+0.00%)
Jul 18, 2024 0.7300 0.7500 0.7000 0.7000 45,731 -0.02(-2.49%)
Jul 17, 2024 0.7300 0.7969 0.7000 0.7179 30,252 +0.02(+2.54%)
Jul 16, 2024 0.7100 0.7280 0.7000 0.7001 38,614 +0.00(+0.01%)
Jul 15, 2024 0.7300 0.7300 0.6898 0.7000 41,228 -0.04(-5.15%)
Jul 12, 2024 0.7000 0.8483 0.6773 0.7380 488,047 +0.07(+9.99%)
Jul 11, 2024 0.6273 0.7000 0.6234 0.6710 79,106 +0.05(+8.24%)
Jul 10, 2024 0.6400 0.6400 0.6197 0.6199 14,186 -0.02(-2.68%)
Jul 09, 2024 0.6663 0.6663 0.6211 0.6370 6,096 -0.01(-1.71%)
Jul 08, 2024 0.6580 0.6799 0.6213 0.6481 29,993 -0.03(-4.55%)
Jul 05, 2024 0.6500 0.6999 0.6500 0.6790 47,326 +0.03(+4.64%)
Jul 03, 2024 0.6495 0.6556 0.6290 0.6489 9,728 +0.02(+3.31%)
Jul 02, 2024 0.6487 0.6498 0.6198 0.6281 20,425 -0.02(-3.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.