ORGS - Orgenesis Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20194.21004.30004.08004.08004.080034,810
Jun 18, 20194.40004.44004.22004.24004.240034,200
Jun 17, 20194.60004.60004.09004.33004.3300158,000
Jun 14, 20194.21004.30004.21004.29004.29007,800
Jun 13, 20194.29004.60004.17004.37004.3700135,100
Jun 12, 20194.19004.27004.10004.24004.24009,700
Jun 11, 20194.15004.25003.92004.09004.09009,600
Jun 10, 20194.14004.15004.03004.15004.150011,100
Jun 07, 20193.88004.24003.88004.01004.010035,000
Jun 06, 20194.13004.60003.83003.87003.870050,500
Jun 05, 20193.99004.25003.82004.10004.100023,900
Jun 04, 20193.91004.01003.78003.86003.860043,800
Jun 03, 20194.31004.31003.94003.99003.990053,100
May 31, 20194.30004.30004.22004.30004.300038,100
May 30, 20194.33004.56004.28004.34004.34008,200
May 29, 20194.37004.37004.27004.34004.340016,600
May 28, 20194.31004.33004.25004.32004.32009,600
May 24, 20194.40004.40004.24004.35004.350015,800
May 23, 20194.43004.50004.23004.40004.400037,400
May 22, 20194.41004.50004.38004.38004.380024,200
May 21, 20194.50004.54004.40004.45004.450025,300
May 20, 20194.51004.60004.40004.50004.500027,900
May 17, 20194.52004.57004.47004.49004.490012,800
May 16, 20194.59004.65004.45004.61004.610030,400
May 15, 20194.50004.58004.42004.50004.500015,200
May 14, 20194.42004.50004.42004.50004.500025,800
May 13, 20194.57004.70004.46004.53004.530043,400
May 10, 20194.50004.68004.40004.45004.45008,400
May 09, 20194.50004.71004.48004.50004.500034,600
May 08, 20194.50004.57004.45004.50004.500017,200
May 07, 20194.49004.53004.48004.50004.500016,100
May 06, 20194.62004.72004.44004.57004.570063,800
May 03, 20194.70004.80004.50004.74004.740019,700
May 02, 20194.70004.75004.40004.75004.750026,200
May 01, 20194.72004.90004.51004.70004.700046,000
Apr 30, 20194.45004.73004.40004.69004.690036,100
Apr 29, 20194.55004.55004.40004.43004.43009,000
Apr 26, 20194.59004.65004.40004.50004.500018,000
Apr 25, 20194.55004.68004.52004.61004.61003,800
Apr 24, 20194.61004.68004.54004.55004.550013,700
Apr 23, 20194.79004.79004.60004.63004.630043,700
Apr 22, 20194.73004.80004.71004.80004.80008,400
Apr 18, 20194.73004.76004.71004.73004.730015,500
Apr 17, 20194.81004.81004.72004.73004.73003,800
Apr 16, 20194.90004.92004.71004.84004.840041,800
Apr 15, 20194.92005.03004.75004.82004.820021,100
Apr 12, 20194.90005.34004.76005.05005.0500100,300
Apr 11, 20194.90004.90004.69004.90004.900032,500
Apr 10, 20194.86004.88004.68004.88004.880025,900
Apr 09, 20194.90004.90004.70004.87004.870019,300
Apr 08, 20194.99005.00004.85004.91004.910010,000
Apr 05, 20194.96005.02004.83005.00005.000044,000
Apr 04, 20195.15005.26004.70005.00005.0000177,800
Apr 03, 20195.17005.25005.05005.15005.150072,200
Apr 02, 20195.20005.20005.11005.20005.200015,700
Apr 01, 20195.23005.23005.13005.20005.200068,100
Mar 29, 20195.60005.60005.18005.33005.330061,000
Mar 28, 20195.35005.67005.35005.58005.580010,400
Mar 27, 20195.60005.65005.56005.60005.600022,600
Mar 26, 20195.44005.59005.30005.59005.5900109,700
Mar 25, 20195.01005.93005.00005.43005.4300201,700
Mar 22, 20195.11005.11004.90005.00005.000032,300
Mar 21, 20195.04005.30005.04005.10005.1000106,800
Mar 20, 20194.94005.13004.88005.08005.080033,700
Mar 19, 20195.01005.05004.90004.94004.940035,700
Mar 18, 20195.04005.04004.92004.95004.950025,100
Mar 15, 20195.01005.10004.89005.05005.050029,500
Mar 14, 20195.03005.14004.88005.00005.000030,400
Mar 13, 20195.00005.17004.98005.01005.010048,000
Mar 12, 20194.96005.11004.96005.03005.030032,400
Mar 11, 20195.08005.17005.04005.15005.150022,300
Mar 08, 20195.15005.18005.07005.07005.070022,900
Mar 07, 20194.99005.15004.99005.15005.15006,200
Mar 06, 20195.09005.12005.02005.08005.08007,400
Mar 05, 20195.19005.20005.02005.15005.15009,200
Mar 04, 20195.12005.16004.88005.16005.160019,800
Mar 01, 20195.00005.16005.00005.02005.02008,900
Feb 28, 20195.15005.20005.12005.15005.150018,000
Feb 27, 20195.06005.18005.00005.15005.15007,400
Feb 26, 20195.15005.19005.05005.09005.090015,100
Feb 25, 20195.15005.20004.99005.20005.200022,600
Feb 22, 20195.01005.20005.01005.20005.200010,000
Feb 21, 20195.17005.20005.10005.20005.200015,500
Feb 20, 20195.18005.30005.12005.16005.160026,800
Feb 19, 20194.90005.30004.90005.10005.100080,900
Feb 15, 20194.89004.96004.77004.90004.900017,300
Feb 14, 20194.80005.00004.80004.81004.810047,600
Feb 13, 20194.77004.93004.77004.87004.870019,600
Feb 12, 20194.95004.95004.75004.78004.780042,500
Feb 11, 20195.15005.15004.76004.80004.800031,700
Feb 08, 20195.04005.05004.88004.95004.950029,000
Feb 07, 20195.05005.05004.71004.99004.990030,100
Feb 06, 20195.07005.07004.90004.96004.960039,100
Feb 05, 20194.95005.08004.70005.06005.060053,100
Feb 04, 20194.50005.46004.35004.94004.940087,500
Feb 01, 20194.48004.48004.26004.46004.460040,300
Jan 31, 20194.49004.49004.25004.32004.320036,500
Jan 30, 20194.40004.59004.15004.39004.390029,100
Jan 29, 20194.36004.45004.25004.33004.330034,200
Jan 28, 20194.53004.53004.06004.28004.280021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...