기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Orgenesis Inc | ORGS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.57 | 0.5002 | 0.57 | 0.543 | 0.5256 |
ORGS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.5209 | 0.57 | 0.482 | 0.5054732 | 24,501 | 0.0221 | 4.24% |
1개월 | 0.52 | 0.88 | 0.4305 | 0.5246752 | 349,207 | 0.023 | 4.42% |
3개월 | 0.302 | 0.913 | 0.25 | 0.5338016 | 248,630 | 0.241 | 79.80% |
6개월 | 0.806 | 0.913 | 0.25 | 0.5081345 | 166,454 | -0.263 | -32.63% |
1년 | 1.06 | 1.50 | 0.25 | 0.5896831 | 116,546 | -0.517 | -48.77% |
3년 | 4.69 | 6.47 | 0.25 | 2.81 | 114,442 | -4.15 | -88.42% |
5년 | 4.70 | 12.00 | 0.25 | 3.72 | 99,951 | -4.16 | -88.45% |
ORGS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.5256 | 0.0202 | 4.00% | 0.5395 | 0.5395 | 0.5004 | 12,128 |
01 5월(5) 2024 | 0.5054 | 0.0054 | 1.08% | 0.52 | 0.54 | 0.482 | 26,289 |
30 4월(4) 2024 | 0.50 | -0.0071 | -1.40% | 0.5004 | 0.525 | 0.50 | 48,575 |
27 4월(4) 2024 | 0.5071 | 0.0031 | 0.62% | 0.502 | 0.5203 | 0.492 | 24,517 |
26 4월(4) 2024 | 0.504 | 0.002 | 0.40% | 0.5209 | 0.5209 | 0.50 | 10,994 |
25 4월(4) 2024 | 0.502 | -0.017 | -3.28% | 0.52 | 0.5219 | 0.50 | 34,800 |
24 4월(4) 2024 | 0.519 | 0.0118 | 2.33% | 0.5042 | 0.5198 | 0.50 | 18,325 |
23 4월(4) 2024 | 0.5072 | 0.0063 | 1.26% | 0.50 | 0.5199 | 0.50 | 20,574 |
20 4월(4) 2024 | 0.5009 | -0.0112 | -2.19% | 0.52 | 0.5294 | 0.4923 | 59,963 |
19 4월(4) 2024 | 0.5121 | 0.0032 | 0.63% | 0.50 | 0.5121 | 0.50 | 26,689 |
18 4월(4) 2024 | 0.5089 | 0.0089 | 1.78% | 0.485 | 0.5285 | 0.4751 | 77,005 |
17 4월(4) 2024 | 0.50 | 0.0003 | 0.06% | 0.4806 | 0.5327 | 0.48 | 57,484 |
16 4월(4) 2024 | 0.4997 | 0.0067 | 1.36% | 0.49 | 0.4997 | 0.475 | 108,899 |
13 4월(4) 2024 | 0.493 | -0.0667 | -11.92% | 0.585 | 0.585 | 0.488 | 76,068 |
12 4월(4) 2024 | 0.5597 | 0.0359 | 6.85% | 0.55 | 0.6336 | 0.50 | 473,504 |
11 4월(4) 2024 | 0.5238 | 0.0388 | 8.00% | 0.5794 | 0.88 | 0.50 | 5,596,293 |
10 4월(4) 2024 | 0.485 | 0.01 | 2.11% | 0.47 | 0.52 | 0.4561 | 32,164 |
09 4월(4) 2024 | 0.475 | -0.04375 | -8.43% | 0.50 | 0.51 | 0.455 | 62,317 |
06 4월(4) 2024 | 0.51875 | -0.06125 | -10.56% | 0.5626 | 0.58 | 0.46 | 101,597 |
05 4월(4) 2024 | 0.58 | 0.0848 | 17.12% | 0.52 | 0.589899 | 0.4305 | 115,964 |
04 4월(4) 2024 | 0.4952 | 0.1086 | 28.09% | 0.375 | 0.4952 | 0.36 | 193,935 |
03 4월(4) 2024 | 0.3866 | -0.1943 | -33.45% | 0.4479 | 0.4479 | 0.3044 | 965,227 |