ORGS - Orgenesis Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 20194.68004.72004.43004.49004.490023,800
Jan 24, 20194.74004.74004.40004.70004.700018,100
Jan 23, 20194.87004.89004.62004.74004.740020,400
Jan 22, 20195.10005.18004.93005.00005.000012,900
Jan 18, 20195.09005.17005.06005.16005.16006,600
Jan 17, 20195.12005.30005.12005.13005.13004,900
Jan 16, 20195.07005.19005.00005.13005.130019,100
Jan 15, 20194.87005.03004.87005.03005.03007,100
Jan 14, 20194.85004.98004.84004.87004.870013,300
Jan 11, 20194.93005.00004.85004.93004.93003,000
Jan 10, 20194.91005.00004.83005.00005.00002,200
Jan 09, 20195.00005.00004.84004.99004.99008,600
Jan 08, 20195.07005.08004.81005.08005.080015,700
Jan 07, 20194.94005.08004.87005.03005.03004,600
Jan 04, 20194.64004.95004.63004.94004.940016,000
Jan 03, 20194.95005.01004.61004.66004.660021,800
Jan 02, 20194.42005.10004.42004.99004.990035,500
Dec 31, 20184.75005.05004.47004.68004.680033,600
Dec 28, 20184.48005.10004.48004.60004.600058,400
Dec 27, 20185.00005.07004.30004.47004.470079,500
Dec 26, 20183.97005.08003.97004.39004.390092,000
Dec 24, 20184.37004.37003.87003.88003.880056,200
Dec 21, 20184.76004.80004.07004.44004.440099,800
Dec 20, 20184.85005.34004.70004.80004.800042,700
Dec 19, 20184.97005.25004.74004.76004.760047,100
Dec 18, 20184.75005.11004.75004.76004.760041,700
Dec 17, 20184.81004.99004.80004.80004.800016,500
Dec 14, 20184.98005.19004.75004.88004.880031,600
Dec 13, 20185.10005.40004.76004.98004.980066,800
Dec 12, 20185.10005.57005.10005.17005.170029,800
Dec 11, 20185.35005.35005.11005.15005.150083,600
Dec 10, 20185.51005.70005.32005.41005.410029,300
Dec 07, 20185.61005.79005.53005.57005.57006,700
Dec 06, 20185.76006.08005.63005.63005.630028,500
Dec 04, 20186.10006.10005.73005.85005.850016,800
Dec 03, 20186.11006.11005.73005.99005.990024,900
Nov 30, 20186.16006.32005.65006.01006.010077,800
Nov 29, 20185.62006.20005.62006.15006.150038,000
Nov 28, 20185.56005.88005.53005.71005.71008,800
Nov 27, 20185.46005.81005.46005.75005.750026,800
Nov 26, 20185.65006.02005.59005.87005.870025,100
Nov 23, 20185.45005.73005.45005.53005.53009,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...