Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Orgenesis Inc | ORGS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.504 | 04:16:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.504 |
ORGS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.52 | 0.5294 | 0.4923 | 0.5045892 | 28,931 | -0.016 | -3.08% |
| 1 Month | 0.77 | 0.88 | 0.3044 | 0.50931 | 432,618 | -0.266 | -34.55% |
| 3 Months | 0.3256 | 0.913 | 0.25 | 0.5326542 | 248,174 | 0.1784 | 54.79% |
| 6 Months | 0.83 | 0.9404 | 0.25 | 0.5123199 | 166,993 | -0.326 | -39.28% |
| 1 Year | 1.09 | 1.50 | 0.25 | 0.5912598 | 116,385 | -0.586 | -53.76% |
| 3 Years | 5.17 | 6.47 | 0.25 | 2.83 | 115,033 | -4.67 | -90.25% |
| 5 Years | 4.59 | 12.00 | 0.25 | 3.72 | 99,949 | -4.09 | -89.02% |
ORGS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.504 | 0.002 | 0.40% | 0.51 | 0.5209 | 0.50 | 11,934 |
| Apr 24 2024 | 0.502 | -0.017 | -3.28% | 0.52 | 0.5219 | 0.50 | 34,800 |
| Apr 23 2024 | 0.519 | 0.0118 | 2.33% | 0.5042 | 0.5198 | 0.50 | 18,325 |
| Apr 22 2024 | 0.5072 | 0.0063 | 1.26% | 0.50 | 0.5199 | 0.50 | 20,574 |
| Apr 19 2024 | 0.5009 | -0.0112 | -2.19% | 0.52 | 0.5294 | 0.4923 | 59,963 |
| Apr 18 2024 | 0.5121 | 0.0032 | 0.63% | 0.50 | 0.5121 | 0.50 | 26,689 |
| Apr 17 2024 | 0.5089 | 0.0089 | 1.78% | 0.485 | 0.5285 | 0.4751 | 77,005 |
| Apr 16 2024 | 0.50 | 0.0003 | 0.06% | 0.4806 | 0.5462 | 0.475 | 122,329 |
| Apr 15 2024 | 0.4997 | 0.0067 | 1.36% | 0.49 | 0.4997 | 0.475 | 108,899 |
| Apr 12 2024 | 0.493 | -0.0667 | -11.92% | 0.585 | 0.585 | 0.488 | 76,068 |
| Apr 11 2024 | 0.5597 | 0.0359 | 6.85% | 0.55 | 0.6336 | 0.50 | 473,504 |
| Apr 10 2024 | 0.5238 | 0.0388 | 8.00% | 0.52 | 0.88 | 0.50 | 5,628,837 |
| Apr 09 2024 | 0.485 | 0.01 | 2.11% | 0.47 | 0.52 | 0.4561 | 32,164 |
| Apr 08 2024 | 0.475 | -0.04375 | -8.43% | 0.50 | 0.51 | 0.455 | 62,317 |
| Apr 05 2024 | 0.51875 | -0.06125 | -10.56% | 0.5626 | 0.58 | 0.46 | 102,918 |
| Apr 04 2024 | 0.58 | 0.0848 | 17.12% | 0.52 | 0.589899 | 0.4305 | 115,964 |
| Apr 03 2024 | 0.4952 | 0.1086 | 28.09% | 0.375 | 0.4952 | 0.36 | 193,935 |
| Apr 02 2024 | 0.3866 | -0.1943 | -33.45% | 0.55 | 0.55 | 0.3044 | 1,041,663 |
| Apr 01 2024 | 0.5809 | -0.2411 | -29.33% | 0.77 | 0.77 | 0.50 | 187,946 |
| Mar 28 2024 | 0.822 | -0.028 | -3.29% | 0.845001 | 0.8499 | 0.8216 | 10,935 |
| Mar 27 2024 | 0.85 | -0.0011 | -0.13% | 0.8511 | 0.8988 | 0.8302 | 15,433 |
| Mar 26 2024 | 0.8511 | -0.0479 | -5.33% | 0.867 | 0.8987 | 0.84 | 20,616 |
