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 )

2.020 -0.020 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 25.80 25.80 25.80 0 -0.31(-1.19%)
Aug 30, 2018 26.39 27.60 25.04 26.11 5,508 +0.49(+1.90%)
Aug 29, 2018 24.30 26.01 24.30 25.63 3,167 +0.64(+2.57%)
Aug 28, 2018 24.00 26.03 24.00 24.98 1,396 -0.07(-0.26%)
Aug 27, 2018 29.40 29.40 24.67 25.05 8,748 -2.55(-9.24%)
Aug 24, 2018 27.60 28.80 27.00 27.60 7,495 +0.02(+0.07%)
Aug 23, 2018 26.83 27.58 25.20 27.58 9,618 +2.03(+7.94%)
Aug 22, 2018 27.00 27.02 24.60 25.55 14,463 -0.25(-0.95%)
Aug 21, 2018 24.60 27.01 22.81 25.80 4,182 +2.76(+11.98%)
Aug 20, 2018 24.60 25.20 22.80 23.04 10,147 -2.46(-9.65%)
Aug 17, 2018 27.00 27.60 25.20 25.50 10,031 -1.23(-4.60%)
Aug 16, 2018 30.03 30.84 26.40 26.73 20,717 -3.30(-10.99%)
Aug 15, 2018 34.20 34.20 29.40 30.03 44,279 +0.33(+1.11%)
Aug 14, 2018 30.00 30.52 29.40 29.70 2,204 -0.30(-1.00%)
Aug 13, 2018 31.20 34.41 28.80 30.00 11,926 +0.00(+0.00%)
Aug 10, 2018 31.80 32.40 26.40 30.00 5,358 -1.20(-3.85%)
Aug 09, 2018 30.60 31.80 29.40 31.20 5,536 +1.79(+6.10%)
Aug 08, 2018 29.40 30.60 29.40 29.41 3,663 -0.01(-0.04%)
Aug 07, 2018 31.20 31.85 28.80 29.42 6,064 -0.64(-2.12%)
Aug 06, 2018 30.00 30.78 28.38 30.05 4,127 +1.25(+4.35%)
Aug 03, 2018 28.80 31.80 28.20 28.80 6,538 -0.67(-2.26%)
Aug 02, 2018 31.80 32.39 28.82 29.47 10,650 -3.05(-9.37%)
Aug 01, 2018 34.98 34.98 31.37 32.51 6,761 -2.29(-6.57%)
Jul 31, 2018 36.00 42.00 34.38 34.80 23,164 -1.20(-3.33%)
Jul 30, 2018 33.00 36.60 32.46 36.00 10,706 +3.60(+11.11%)
Jul 27, 2018 33.60 35.40 31.20 32.40 3,913 -1.27(-3.78%)
Jul 26, 2018 33.60 36.60 33.30 33.67 12,124 -0.20(-0.58%)
Jul 25, 2018 35.59 35.59 33.60 33.87 3,981 -0.76(-2.20%)
Jul 24, 2018 37.26 37.32 34.50 34.63 7,363 -2.09(-5.69%)
Jul 23, 2018 40.00 40.00 36.33 36.72 5,699 -1.38(-3.62%)
Jul 20, 2018 41.70 42.01 37.80 38.10 8,880 -3.31(-7.98%)
Jul 19, 2018 40.20 44.40 39.60 41.41 9,443 +1.74(+4.39%)
Jul 18, 2018 43.80 44.86 39.60 39.67 8,777 -1.18(-2.88%)
Jul 17, 2018 44.70 44.70 40.80 40.84 10,663 -4.16(-9.24%)
Jul 16, 2018 49.20 49.20 44.16 45.00 7,595 -3.00(-6.25%)
Jul 13, 2018 51.00 51.00 45.06 48.00 39,087 -25.20(-34.43%)
Jul 12, 2018 81.00 81.60 70.80 73.20 5,925 -8.40(-10.29%)
Jul 11, 2018 83.40 86.87 81.00 81.60 1,583 -3.00(-3.55%)
Jul 10, 2018 85.20 99.00 81.00 84.60 6,591 +1.80(+2.17%)
Jul 09, 2018 84.00 84.00 81.00 82.80 873 +0.00(+0.00%)
Jul 06, 2018 78.60 84.00 78.00 82.80 1,803 +0.01(+0.01%)
Jul 05, 2018 87.00 87.00 81.60 82.79 610 +1.19(+1.46%)
Jul 03, 2018 81.60 81.60 81.60 0 -3.60(-4.23%)
Jul 02, 2018 92.40 92.40 81.00 85.20 1,005 +2.40(+2.90%)
Jun 29, 2018 84.84 81.00 82.80 804 -1.74(-2.06%)
Jun 28, 2018 102.60 102.60 78.00 84.54 3,107 -4.71(-5.28%)
Jun 27, 2018 94.80 94.80 86.40 89.25 1,758 -1.95(-2.14%)
Jun 26, 2018 90.00 95.40 89.40 91.20 714 +0.60(+0.66%)
Jun 25, 2018 93.00 94.20 88.80 90.60 1,438 -0.60(-0.66%)
Jun 22, 2018 99.60 99.60 89.40 91.20 2,064 -9.60(-9.52%)
Jun 21, 2018 100.80 106.80 93.00 100.80 6,169 +3.00(+3.07%)
Jun 20, 2018 96.00 108.00 87.07 97.80 9,844 +10.19(+11.64%)
Jun 19, 2018 83.40 88.20 82.80 87.61 2,556 +4.81(+5.80%)
Jun 18, 2018 88.80 88.80 81.00 82.80 1,496 -3.00(-3.50%)
Jun 15, 2018 88.20 84.02 85.80 2,529 +1.78(+2.12%)
Jun 14, 2018 88.80 88.80 84.00 84.02 2,111 -1.78(-2.08%)
Jun 13, 2018 85.20 89.40 84.00 85.80 3,544 +1.20(+1.42%)
Jun 12, 2018 91.20 92.54 81.01 84.60 6,053 -5.99(-6.62%)
Jun 11, 2018 97.80 100.80 88.80 90.59 12,759 -2.41(-2.59%)
Jun 08, 2018 99.60 100.80 90.60 93.00 3,253 -0.60(-0.64%)
Jun 07, 2018 97.80 99.50 93.00 93.60 3,297 -4.20(-4.29%)
Jun 06, 2018 103.80 97.80 20,472 +7.80(+8.67%)
Jun 05, 2018 83.40 91.80 79.86 90.00 13,505 +6.00(+7.14%)
Jun 04, 2018 89.40 89.85 78.06 84.00 9,807 -3.00(-3.45%)
Jun 01, 2018 95.40 95.40 82.08 87.00 14,963 -3.00(-3.33%)
May 31, 2018 102.00 108.60 90.00 90.00 30,088 -30.00(-25.00%)
May 30, 2018 126.00 145.80 106.80 120.00 285,804 +48.00(+66.67%)
May 29, 2018 72.00 75.61 71.40 72.00 1,744 +0.54(+0.76%)
May 25, 2018 71.46 71.46 71.46 0 -1.74(-2.38%)
May 24, 2018 81.00 83.54 72.66 73.20 7,596 -10.80(-12.86%)
May 23, 2018 70.20 99.00 70.20 84.00 49,209 +13.80(+19.66%)
May 22, 2018 73.20 74.40 70.20 70.20 1,289 -1.20(-1.68%)
May 21, 2018 71.40 73.20 70.20 71.40 1,840 +1.80(+2.59%)
May 18, 2018 69.60 71.40 69.00 69.60 1,015 +0.00(+0.00%)
May 17, 2018 72.00 73.75 69.60 69.60 2,038 -3.00(-4.13%)
May 16, 2018 72.00 75.00 70.20 72.60 2,501 -3.60(-4.72%)
May 15, 2018 72.00 79.75 67.80 76.20 5,810 +4.20(+5.83%)
May 14, 2018 75.00 78.00 69.06 72.00 2,028 -3.00(-4.00%)
May 11, 2018 77.40 79.19 75.00 75.00 2,435 -3.00(-3.85%)
May 10, 2018 85.20 85.20 78.00 78.00 3,899 -8.40(-9.72%)
May 09, 2018 97.20 104.40 78.79 86.40 23,431 -9.00(-9.43%)
May 08, 2018 78.60 102.01 76.80 95.40 50,766 +20.29(+27.02%)
May 07, 2018 75.60 76.80 73.81 75.11 1,191 +1.91(+2.61%)
May 04, 2018 73.20 94.80 71.86 73.19 7,461 +1.79(+2.51%)
May 03, 2018 74.40 74.40 70.20 71.40 967 -3.00(-4.03%)
May 02, 2018 78.00 78.00 67.80 74.40 1,491 -0.60(-0.80%)
May 01, 2018 78.00 78.00 67.91 75.00 1,646 -3.00(-3.85%)
Apr 30, 2018 89.40 89.40 72.00 78.00 2,616 -3.60(-4.41%)
Apr 27, 2018 83.40 85.20 81.60 81.60 916 -1.80(-2.16%)
Apr 26, 2018 87.00 87.00 83.40 83.40 1,967 -4.80(-5.44%)
Apr 25, 2018 112.20 112.80 81.60 88.20 23,996 -3.79(-4.12%)
Apr 24, 2018 88.20 94.80 84.00 91.99 2,702 +3.79(+4.29%)
Apr 23, 2018 93.00 95.40 84.00 88.20 1,473 -4.80(-5.16%)
Apr 20, 2018 96.60 99.00 93.00 93.00 1,680 -3.66(-3.79%)
Apr 19, 2018 97.20 99.00 96.00 96.66 888 -1.32(-1.35%)
Apr 18, 2018 100.80 101.70 96.60 97.98 1,209 -2.82(-2.80%)
Apr 17, 2018 99.63 102.56 99.00 100.80 433 +1.80(+1.82%)
Apr 16, 2018 100.20 104.10 99.00 99.00 1,204 -1.80(-1.79%)
Apr 13, 2018 102.00 107.94 99.00 100.80 692 -1.20(-1.18%)
Apr 12, 2018 105.00 105.00 96.00 102.00 782 +1.20(+1.19%)
Apr 11, 2018 103.20 103.20 96.60 100.80 1,708 -2.40(-2.33%)
Apr 10, 2018 100.80 107.40 96.00 103.20 2,721 +1.80(+1.78%)
Apr 09, 2018 111.60 111.60 98.40 101.40 4,636 -12.60(-11.05%)
Apr 06, 2018 132.60 186.60 112.80 114.00 94,513 +0.00(+0.00%)
Apr 05, 2018 94.20 117.00 93.00 114.00 3,246 +21.00(+22.58%)
Apr 04, 2018 91.80 99.00 91.80 93.00 457 -0.60(-0.64%)
Apr 03, 2018 99.61 101.10 93.00 93.60 414 -5.40(-5.45%)
Apr 02, 2018 109.20 109.20 98.41 99.00 396 -5.40(-5.17%)
Mar 29, 2018 104.40 104.40 104.40 0 -3.60(-3.33%)
Mar 28, 2018 112.80 112.80 108.00 108.00 983 -0.60(-0.55%)
Mar 27, 2018 114.60 114.60 108.00 108.60 1,130 -4.20(-3.72%)
Mar 26, 2018 129.00 202.80 108.60 112.80 14,763 +0.00(+0.00%)
Mar 23, 2018 118.20 118.77 108.00 112.80 1,388 +0.00(+0.00%)
Mar 22, 2018 126.00 126.00 112.80 112.80 1,153 -4.80(-4.08%)
Mar 21, 2018 118.20 129.54 115.20 117.60 858 -1.20(-1.01%)
Mar 20, 2018 130.80 131.94 118.80 118.80 2,117 -13.20(-10.00%)
Mar 19, 2018 127.80 140.70 114.63 132.00 5,747 +11.40(+9.45%)
Mar 16, 2018 127.20 133.74 112.81 120.60 1,513 +3.60(+3.08%)
Mar 15, 2018 132.00 134.40 117.00 117.00 1,619 -16.20(-12.16%)
Mar 14, 2018 126.00 126.00 126.00 133.20 3,487 +9.00(+7.25%)
Mar 13, 2018 137.40 137.40 121.80 124.20 2,770 -14.40(-10.39%)
Mar 12, 2018 155.40 155.40 135.00 138.60 3,592 -18.00(-11.49%)
Mar 09, 2018 189.00 189.38 156.00 156.60 5,258 -33.60(-17.67%)
Mar 08, 2018 189.00 240.00 178.20 190.20 45,772 +33.60(+21.46%)
Mar 07, 2018 252.00 156.60 62,868 +40.20(+34.54%)
Mar 06, 2018 106.20 118.20 106.20 116.40 173 +10.20(+9.60%)
Mar 05, 2018 100.80 106.20 100.80 106.20 33 +6.04(+6.03%)
Mar 02, 2018 94.80 100.16 93.67 100.16 52 +2.36(+2.41%)
Mar 01, 2018 97.92 97.92 97.80 97.80 26 -6.00(-5.78%)
Feb 28, 2018 110.40 110.40 103.80 103.80 25 -6.54(-5.93%)
Feb 27, 2018 116.40 116.40 110.34 110.34 115 -0.06(-0.05%)
Feb 26, 2018 102.00 111.00 102.00 110.40 127 +9.00(+8.88%)
Feb 23, 2018 104.04 104.29 85.20 101.40 1,030 -3.60(-3.43%)
Feb 22, 2018 109.80 110.99 105.00 105.00 403 -4.80(-4.37%)
Feb 21, 2018 112.79 112.79 108.00 109.80 216 -2.40(-2.14%)
Feb 20, 2018 118.20 118.20 105.70 112.20 99 -4.80(-4.10%)
Feb 16, 2018 117.00 117.00 117.00 0 -4.20(-3.47%)
Feb 15, 2018 126.00 126.00 121.20 121.20 141 -6.00(-4.72%)
Feb 14, 2018 126.60 132.00 124.81 127.20 162 +1.80(+1.44%)
Feb 13, 2018 116.40 129.00 115.81 125.40 310 +8.40(+7.18%)
Feb 12, 2018 132.00 137.17 117.00 117.00 259 -15.72(-11.84%)
Feb 09, 2018 132.00 138.00 124.36 132.72 70 +4.92(+3.85%)
Feb 08, 2018 151.20 151.62 127.80 127.80 493 -24.54(-16.11%)
Feb 07, 2018 154.80 154.80 150.00 152.34 307 -3.66(-2.35%)
Feb 06, 2018 168.00 168.00 144.00 156.00 664 -9.00(-5.45%)
Feb 05, 2018 135.60 186.00 134.04 165.00 2,813 +29.41(+21.69%)
Feb 02, 2018 138.00 138.00 126.11 135.59 463 -2.41(-1.74%)
Feb 01, 2018 130.80 138.00 130.80 138.00 604 +7.19(+5.50%)
Jan 31, 2018 141.00 141.00 127.80 130.81 993 -8.39(-6.03%)
Jan 30, 2018 147.00 147.00 132.26 139.20 3,488 +6.00(+4.50%)
Jan 29, 2018 160.80 160.80 132.93 133.20 1,677 -28.80(-17.78%)
Jan 26, 2018 182.40 186.00 150.00 162.00 4,762 -10.20(-5.92%)
Jan 25, 2018 129.00 193.20 126.00 172.20 48,101 +46.80(+37.32%)
Jan 24, 2018 97.80 145.20 91.80 125.40 7,187 +26.40(+26.67%)
Jan 23, 2018 94.80 104.40 81.60 99.00 2,306 +2.39(+2.48%)
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.