ORGS - Orgenesis Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20194.46004.47004.31004.35004.350013,280
Aug 19, 20194.55004.57004.31004.54004.540012,600
Aug 16, 20194.48004.50004.40004.50004.50006,600
Aug 15, 20194.66004.66004.40004.50004.500017,100
Aug 14, 20194.71004.79004.46004.55004.550023,500
Aug 13, 20194.93004.93004.39004.66004.660019,400
Aug 12, 20195.00005.00004.61004.80004.800041,500
Aug 09, 20194.64004.85004.63004.85004.85007,200
Aug 08, 20194.70004.70004.63004.67004.67005,200
Aug 07, 20194.60004.90004.60004.75004.750011,700
Aug 06, 20194.61004.90004.55004.65004.650031,100
Aug 05, 20194.59004.84004.56004.68004.680031,000
Aug 02, 20194.57004.64004.37004.64004.64003,500
Aug 01, 20194.63004.78004.53004.53004.53005,800
Jul 31, 20194.71004.79004.59004.66004.660011,800
Jul 30, 20194.47004.65004.40004.65004.650025,600
Jul 29, 20194.57004.65004.51004.51004.51006,200
Jul 26, 20194.64004.64004.42004.59004.59005,700
Jul 25, 20194.62004.65004.34004.55004.55004,600
Jul 24, 20194.42004.63004.42004.63004.63005,600
Jul 23, 20194.34004.64004.31004.64004.64008,100
Jul 22, 20194.37004.61004.25004.37004.370014,800
Jul 19, 20194.70004.70004.32004.32004.320013,000
Jul 18, 20194.65004.66004.52004.66004.660012,300
Jul 17, 20194.60004.69004.50004.65004.650022,800
Jul 16, 20194.25004.65004.25004.59004.590095,500
Jul 15, 20194.22004.28004.22004.26004.260017,700
Jul 12, 20194.34004.34004.18004.18004.18008,400
Jul 11, 20194.39004.39004.18004.28004.280018,600
Jul 10, 20194.26004.46004.26004.39004.39004,400
Jul 09, 20194.27004.30004.18004.28004.28007,000
Jul 08, 20194.15004.38004.14004.38004.38003,300
Jul 05, 20194.40004.41004.20004.23004.230010,600
Jul 03, 20194.23004.46004.21004.22004.22003,200
Jul 02, 20194.34004.39004.20004.20004.20007,000
Jul 01, 20194.57004.57004.22004.25004.250030,200
Jun 28, 20194.30004.57004.30004.45004.450065,200
Jun 27, 20194.45004.57004.25004.35004.350053,600
Jun 26, 20194.27004.56004.22004.40004.400044,800
Jun 25, 20194.33004.39004.27004.27004.270013,700
Jun 24, 20194.50004.62004.30004.33004.330049,400
Jun 21, 20194.05004.50004.05004.50004.500044,300
Jun 20, 20194.08004.13004.01004.11004.11004,700
Jun 19, 20194.21004.30004.08004.08004.080035,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...