Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc (NY: OGEN )

1.335 +0.255 (+23.61%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.570 3.250 2.250 2.300 172,894 -1.17(-33.62%)
Jan 30, 2024 4.699 4.700 3.450 3.465 62,646 -1.19(-25.48%)
Jan 29, 2024 4.750 4.750 4.650 4.650 12,759 -0.15(-3.12%)
Jan 26, 2024 4.720 4.920 4.720 4.800 4,414 +0.05(+1.05%)
Jan 25, 2024 4.950 4.950 4.750 4.750 6,901 -0.15(-3.00%)
Jan 24, 2024 5.140 5.140 4.760 4.897 11,644 -0.25(-4.91%)
Jan 23, 2024 4.850 5.269 4.790 5.150 6,038 +0.21(+4.25%)
Jan 22, 2024 4.790 5.020 4.736 4.940 6,050 +0.14(+2.92%)
Jan 19, 2024 5.000 5.100 4.730 4.800 12,842 -0.25(-4.95%)
Jan 18, 2024 5.630 5.630 5.029 5.050 18,842 -0.68(-11.87%)
Jan 17, 2024 5.650 6.220 5.500 5.730 17,808 -0.12(-2.05%)
Jan 16, 2024 5.810 6.120 5.540 5.850 13,999 -0.21(-3.47%)
Jan 12, 2024 5.960 6.256 5.960 6.060 6,048 +0.18(+3.15%)
Jan 11, 2024 5.730 5.949 5.660 5.875 4,378 +0.12(+2.17%)
Jan 10, 2024 6.080 6.422 5.750 5.750 11,225 -0.32(-5.27%)
Jan 09, 2024 5.620 6.240 5.620 6.070 4,660 +0.28(+4.84%)
Jan 08, 2024 6.140 6.140 5.790 5.790 9,085 -0.35(-5.67%)
Jan 05, 2024 5.870 6.200 5.690 6.138 12,023 +0.08(+1.36%)
Jan 04, 2024 6.680 6.690 5.560 6.056 23,193 -0.78(-11.47%)
Jan 03, 2024 7.390 7.740 6.780 6.840 68,486 +0.06(+0.88%)
Jan 02, 2024 6.000 6.800 5.706 6.780 40,266 +1.15(+20.51%)
Dec 29, 2023 5.290 6.000 5.210 5.626 26,385 +0.26(+4.77%)
Dec 28, 2023 5.600 5.600 5.340 5.370 4,854 -0.13(-2.36%)
Dec 27, 2023 5.253 5.592 5.253 5.500 5,670 +0.12(+2.23%)
Dec 26, 2023 5.450 5.500 5.350 5.380 6,267 +0.10(+1.89%)
Dec 22, 2023 5.080 5.780 5.080 5.280 13,326 -0.11(-2.04%)
Dec 21, 2023 5.240 5.390 5.100 5.390 4,254 +0.30(+5.89%)
Dec 20, 2023 5.180 5.250 4.870 5.090 11,264 -0.06(-1.24%)
Dec 19, 2023 5.320 5.430 5.040 5.154 10,178 -0.19(-3.48%)
Dec 18, 2023 5.200 5.619 5.200 5.340 9,557 +0.08(+1.52%)
Dec 15, 2023 5.320 5.730 5.260 5.260 11,049 -0.17(-3.13%)
Dec 14, 2023 5.110 5.465 5.074 5.430 8,538 +0.46(+9.26%)
Dec 13, 2023 5.000 5.150 4.850 4.970 11,496 -0.07(-1.39%)
Dec 12, 2023 4.940 5.800 4.900 5.040 51,143 +0.13(+2.65%)
Dec 11, 2023 4.610 4.910 4.610 4.910 8,605 +0.00(+0.00%)
Dec 08, 2023 4.450 4.990 4.450 4.910 31,473 +0.40(+8.87%)
Dec 07, 2023 3.640 4.615 3.640 4.510 41,517 +0.77(+20.59%)
Dec 06, 2023 3.390 3.740 3.390 3.740 13,683 +0.38(+11.31%)
Dec 05, 2023 3.530 3.720 3.300 3.360 13,399 -0.29(-7.94%)
Dec 04, 2023 3.410 3.660 3.410 3.650 3,476 +0.19(+5.49%)
Dec 01, 2023 3.580 3.800 3.460 3.460 7,991 -0.12(-3.35%)
Nov 30, 2023 3.780 3.800 3.440 3.580 8,459 -0.12(-3.24%)
Nov 29, 2023 3.600 3.700 3.590 3.700 7,947 +0.10(+2.84%)
Nov 28, 2023 3.500 3.598 3.500 3.598 2,382 +0.09(+2.50%)
Nov 27, 2023 3.510 3.600 3.500 3.510 2,954 -0.09(-2.50%)
Nov 24, 2023 3.480 3.700 3.480 3.600 2,819 +0.12(+3.45%)
Nov 22, 2023 3.480 3.555 3.480 3.480 2,474 -0.02(-0.57%)
Nov 21, 2023 3.550 3.550 3.488 3.500 2,537 -0.04(-1.09%)
Nov 20, 2023 3.615 3.647 3.470 3.539 5,330 -0.07(-1.84%)
Nov 17, 2023 3.590 3.760 3.590 3.605 949 -0.08(-2.04%)
Nov 16, 2023 3.690 3.730 3.455 3.680 5,332 +0.06(+1.66%)
Nov 15, 2023 3.610 3.680 3.530 3.620 1,361 +0.03(+0.84%)
Nov 14, 2023 3.520 3.590 3.510 3.590 3,255 -0.05(-1.37%)
Nov 13, 2023 3.610 3.680 3.450 3.640 2,854 +0.04(+1.11%)
Nov 10, 2023 3.760 3.760 3.450 3.600 2,519 -0.15(-4.00%)
Nov 09, 2023 3.790 3.790 3.650 3.750 2,172 -0.04(-1.06%)
Nov 08, 2023 3.800 3.800 3.710 3.790 4,821 -0.01(-0.26%)
Nov 07, 2023 3.780 3.850 3.767 3.800 3,912 +0.05(+1.33%)
Nov 06, 2023 3.850 3.920 3.620 3.750 9,133 -0.04(-1.06%)
Nov 03, 2023 3.880 3.900 3.790 3.790 7,535 -0.09(-2.32%)
Nov 02, 2023 3.870 3.899 3.764 3.880 7,499 +0.02(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.