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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 1.050 1.060 1.020 1.035 8,220 +0.02(+2.48%)
Apr 29, 2024 1.070 1.070 1.000 1.010 35,429 -0.02(-1.94%)
Apr 26, 2024 1.070 1.080 1.010 1.030 43,816 -0.03(-2.83%)
Apr 25, 2024 1.100 1.150 1.049 1.060 61,782 -0.03(-2.75%)
Apr 24, 2024 1.110 1.110 1.050 1.090 9,183 +0.00(+0.00%)
Apr 23, 2024 1.070 1.090 1.030 1.090 18,832 +0.03(+2.83%)
Apr 22, 2024 1.100 1.130 1.040 1.060 15,021 -0.07(-6.19%)
Apr 19, 2024 1.160 1.220 1.130 1.130 15,554 +0.00(+0.00%)
Apr 18, 2024 1.130 1.160 1.110 1.130 23,451 +0.05(+4.63%)
Apr 17, 2024 1.020 1.135 1.015 1.080 71,802 +0.00(+0.00%)
Apr 16, 2024 1.200 1.240 1.050 1.080 124,079 -0.14(-11.48%)
Apr 15, 2024 1.190 1.300 1.150 1.220 41,814 -0.01(-0.81%)
Apr 12, 2024 1.270 1.270 1.170 1.230 19,913 +0.00(+0.00%)
Apr 11, 2024 1.240 1.290 1.176 1.230 47,862 +0.03(+2.50%)
Apr 10, 2024 1.340 1.420 1.170 1.200 168,670 -0.07(-5.51%)
Apr 09, 2024 1.330 1.330 1.270 1.270 46,390 -0.06(-4.51%)
Apr 08, 2024 1.180 1.330 1.170 1.330 81,086 +0.17(+14.66%)
Apr 05, 2024 1.200 1.270 1.160 1.160 101,461 -0.02(-1.69%)
Apr 04, 2024 1.310 1.375 1.160 1.180 107,129 -0.14(-10.61%)
Apr 03, 2024 1.490 1.490 1.300 1.320 119,696 -0.15(-10.20%)
Apr 02, 2024 1.410 1.480 1.400 1.470 52,531 +0.04(+2.80%)
Apr 01, 2024 1.430 1.490 1.400 1.430 31,219 -0.01(-0.69%)
Mar 28, 2024 1.410 1.470 1.400 1.440 25,707 +0.04(+2.86%)
Mar 27, 2024 1.450 1.450 1.410 1.400 36,316 -0.01(-0.71%)
Mar 26, 2024 1.450 1.450 1.390 1.410 61,073 -0.01(-0.70%)
Mar 25, 2024 1.480 1.490 1.410 1.420 30,940 -0.05(-3.40%)
Mar 22, 2024 1.440 1.480 1.420 1.470 41,936 +0.00(+0.00%)
Mar 21, 2024 1.370 1.480 1.370 1.470 40,809 +0.08(+5.76%)
Mar 20, 2024 1.410 1.410 1.360 1.390 23,384 -0.03(-2.11%)
Mar 19, 2024 1.450 1.450 1.405 1.420 30,758 +0.01(+0.71%)
Mar 18, 2024 1.430 1.450 1.260 1.410 217,494 +0.01(+0.71%)
Mar 15, 2024 1.490 1.490 1.400 1.400 34,691 -0.04(-2.78%)
Mar 14, 2024 1.450 1.453 1.400 1.440 21,303 +0.00(+0.00%)
Mar 13, 2024 1.450 1.477 1.400 1.440 33,436 +0.01(+0.70%)
Mar 12, 2024 1.490 1.490 1.410 1.430 46,063 +0.00(+0.00%)
Mar 11, 2024 1.460 1.505 1.430 1.430 73,396 -0.03(-2.05%)
Mar 08, 2024 1.430 1.499 1.430 1.460 59,122 -0.02(-1.36%)
Mar 07, 2024 1.460 1.500 1.435 1.480 89,232 +0.02(+1.38%)
Mar 06, 2024 1.470 1.500 1.401 1.460 68,134 +0.02(+1.39%)
Mar 05, 2024 1.460 1.500 1.390 1.440 204,345 -0.02(-1.37%)
Mar 04, 2024 1.450 1.470 1.400 1.460 93,926 +0.03(+2.10%)
Mar 01, 2024 1.470 1.470 1.390 1.430 187,901 +0.00(+0.00%)
Feb 29, 2024 1.440 1.470 1.400 1.430 340,901 +0.01(+0.70%)
Feb 28, 2024 1.370 1.450 1.340 1.420 1,595,472 -1.03(-42.04%)
Feb 27, 2024 3.380 3.390 2.420 2.450 142,527 -0.71(-22.47%)
Feb 26, 2024 3.280 3.373 3.083 3.160 20,333 -0.12(-3.66%)
Feb 23, 2024 3.450 3.466 3.280 3.280 8,511 -0.01(-0.30%)
Feb 22, 2024 3.480 3.500 3.290 3.290 8,230 -0.06(-1.94%)
Feb 21, 2024 3.580 3.840 3.275 3.355 28,549 -0.33(-9.08%)
Feb 20, 2024 3.520 3.890 3.330 3.690 37,238 +0.07(+1.93%)
Feb 16, 2024 3.690 3.690 3.560 3.620 16,983 +0.02(+0.56%)
Feb 15, 2024 3.610 3.758 3.519 3.600 22,859 +0.13(+3.74%)
Feb 14, 2024 3.260 3.670 3.260 3.470 28,026 +0.15(+4.52%)
Feb 13, 2024 3.760 3.830 3.136 3.320 43,878 -0.43(-11.47%)
Feb 12, 2024 4.000 4.000 3.680 3.750 37,321 -0.22(-5.54%)
Feb 09, 2024 3.940 3.990 3.700 3.970 36,488 +0.09(+2.32%)
Feb 08, 2024 3.050 3.960 2.900 3.880 102,683 +0.84(+27.63%)
Feb 07, 2024 2.400 3.300 2.125 3.040 299,716 +0.59(+24.08%)
Feb 06, 2024 2.260 2.450 2.206 2.450 39,376 +0.21(+9.13%)
Feb 05, 2024 2.270 2.480 2.100 2.245 94,630 -0.14(-6.06%)
Feb 02, 2024 2.420 2.570 2.287 2.390 54,282 +0.10(+4.36%)
Feb 01, 2024 2.230 2.594 2.120 2.290 404,084 -0.01(-0.43%)
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%)
Nov 01, 2023 3.770 3.939 3.715 3.860 11,719 +0.22(+6.04%)
Oct 31, 2023 3.380 3.640 3.380 3.640 3,149 +0.27(+8.01%)
Oct 30, 2023 3.350 3.370 3.150 3.370 8,099 +0.00(+0.00%)
Oct 27, 2023 3.450 3.450 3.200 3.370 8,182 -0.10(-2.88%)
Oct 26, 2023 3.400 3.500 3.360 3.470 11,089 +0.07(+2.06%)
Oct 25, 2023 3.200 3.400 3.200 3.400 6,167 +0.20(+6.25%)
Oct 24, 2023 3.140 3.216 3.140 3.200 7,347 -0.05(-1.54%)
Oct 23, 2023 3.270 3.400 3.155 3.250 3,382 -0.29(-8.19%)
Oct 20, 2023 3.350 3.540 3.203 3.540 2,053 +0.15(+4.42%)
Oct 19, 2023 3.350 3.390 3.190 3.390 7,819 -0.01(-0.29%)
Oct 18, 2023 3.160 3.580 3.160 3.400 12,571 -0.02(-0.58%)
Oct 17, 2023 3.430 3.550 3.410 3.420 8,785 -0.01(-0.29%)
Oct 16, 2023 3.440 3.515 3.260 3.430 9,078 -0.01(-0.44%)
Oct 13, 2023 3.630 3.630 3.360 3.445 3,885 -0.02(-0.58%)
Oct 12, 2023 3.480 3.650 3.450 3.465 9,238 +0.00(+0.14%)
Oct 11, 2023 3.320 3.585 3.320 3.460 28,116 +0.08(+2.37%)
Oct 10, 2023 3.160 3.385 3.160 3.380 10,611 +0.11(+3.36%)
Oct 09, 2023 3.410 3.410 3.200 3.270 12,115 -0.19(-5.49%)
Oct 06, 2023 3.560 3.694 3.340 3.460 27,932 -0.19(-5.21%)
Oct 05, 2023 3.450 4.000 3.370 3.650 139,246 +0.42(+13.00%)
Oct 04, 2023 2.870 3.330 2.801 3.230 35,715 +0.29(+9.86%)
Oct 03, 2023 2.960 3.150 2.850 2.940 26,963 -0.12(-3.92%)
Oct 02, 2023 3.210 3.330 2.870 3.060 103,026 +0.09(+3.03%)
Sep 29, 2023 3.140 3.140 2.836 2.970 340,007 +0.03(+1.02%)
Sep 28, 2023 2.780 3.227 2.780 2.940 8,447 +0.05(+1.85%)
Sep 27, 2023 2.800 2.887 2.800 2.887 1,446 +0.05(+1.64%)
Sep 26, 2023 2.940 2.940 2.800 2.840 5,117 +0.04(+1.43%)
Sep 25, 2023 3.180 2.800 2.800 2.800 4,353 -0.11(-3.78%)
Sep 22, 2023 3.005 3.005 2.845 2.910 2,467 -0.11(-3.64%)
Sep 21, 2023 3.020 3.020 3.020 3.020 875 +0.02(+0.67%)
Sep 20, 2023 3.000 3.100 2.940 3.000 7,019 +0.00(+0.00%)
Sep 19, 2023 2.780 3.170 2.780 3.000 3,058 -0.06(-1.96%)
Sep 18, 2023 3.180 3.260 3.060 3.060 2,177 -0.22(-6.71%)
Sep 15, 2023 3.150 3.280 2.820 3.280 19,976 +0.27(+8.97%)
Sep 14, 2023 3.000 3.180 3.000 3.010 4,665 +0.00(+0.00%)
Sep 13, 2023 3.240 3.240 3.010 3.010 4,079 -0.18(-5.64%)
Sep 12, 2023 3.090 3.300 3.000 3.190 4,813 -0.01(-0.31%)
Sep 11, 2023 3.210 3.360 3.200 3.200 4,087 -0.17(-5.04%)
Sep 08, 2023 3.200 3.410 3.090 3.370 2,893 +0.12(+3.69%)
Sep 07, 2023 3.420 3.420 3.090 3.250 2,215 -0.01(-0.31%)
Sep 06, 2023 3.250 3.400 3.010 3.260 3,757 +0.13(+4.15%)
Sep 05, 2023 3.480 3.480 3.000 3.130 13,744 -0.34(-9.80%)
Sep 01, 2023 3.630 3.635 3.310 3.470 10,222 -0.13(-3.61%)
Aug 31, 2023 2.800 3.600 2.803 3.600 20,955 +0.62(+20.60%)
Aug 30, 2023 2.900 3.050 2.895 2.985 11,676 +0.08(+2.93%)
Aug 29, 2023 2.840 3.000 2.830 2.900 9,302 +0.10(+3.57%)
Aug 28, 2023 2.870 2.890 2.800 2.800 4,950 -0.01(-0.36%)
Aug 25, 2023 2.870 2.915 2.650 2.810 11,353 -0.20(-6.64%)
Aug 24, 2023 2.830 3.035 2.830 3.010 5,522 +0.00(+0.00%)
Aug 23, 2023 3.110 3.110 3.010 3.010 3,170 -0.03(-0.99%)
Aug 22, 2023 3.160 3.170 2.940 3.040 9,636 +0.02(+0.66%)
Aug 21, 2023 2.880 3.215 2.880 3.020 10,682 +0.09(+3.07%)
Aug 18, 2023 3.010 3.120 2.930 2.930 9,650 -0.12(-3.93%)
Aug 17, 2023 3.030 3.160 3.030 3.050 5,154 -0.07(-2.09%)
Aug 16, 2023 3.030 3.115 3.030 3.115 4,054 +0.08(+2.47%)
Aug 15, 2023 3.060 3.180 3.030 3.040 3,072 -0.17(-5.30%)
Aug 14, 2023 3.190 3.210 3.000 3.210 4,174 +0.02(+0.63%)
Aug 11, 2023 3.200 3.340 3.040 3.190 9,958 -0.09(-2.74%)
Aug 10, 2023 3.210 3.395 3.210 3.280 2,327 -0.02(-0.58%)
Aug 09, 2023 3.360 3.480 3.050 3.299 20,589 -0.07(-2.11%)
Aug 08, 2023 3.390 3.690 3.360 3.370 16,402 -0.13(-3.71%)
Aug 07, 2023 3.600 3.780 3.400 3.500 46,633 -0.05(-1.41%)
Aug 04, 2023 3.830 3.830 3.550 3.550 5,697 -0.26(-6.82%)
Aug 03, 2023 3.560 3.810 3.560 3.810 6,838 +0.17(+4.67%)
Aug 02, 2023 3.610 3.940 3.610 3.640 8,787 -0.14(-3.70%)
Aug 01, 2023 3.760 3.900 3.710 3.780 15,318 -0.12(-3.08%)
Jul 31, 2023 3.850 3.950 3.815 3.900 20,575 +0.06(+1.52%)
Jul 28, 2023 3.930 4.070 3.700 3.842 7,583 -0.11(-2.74%)
Jul 27, 2023 4.010 4.160 3.890 3.950 11,405 -0.05(-1.22%)
Jul 26, 2023 4.220 4.233 3.910 3.998 6,885 -0.15(-3.65%)
Jul 25, 2023 4.480 4.480 4.150 4.150 23,678 -0.03(-0.72%)
Jul 24, 2023 4.050 4.370 4.050 4.180 43,949 +0.07(+1.70%)
Jul 21, 2023 3.860 4.200 3.860 4.110 23,373 +0.15(+3.79%)
Jul 20, 2023 3.960 3.980 3.851 3.960 13,688 +0.06(+1.54%)
Jul 19, 2023 3.680 4.000 3.648 3.900 30,148 +0.26(+7.14%)
Jul 18, 2023 3.599 3.644 3.480 3.640 11,952 -0.03(-0.82%)
Jul 17, 2023 3.530 3.790 3.520 3.670 12,232 -0.02(-0.68%)
Jul 14, 2023 3.740 3.740 3.540 3.695 12,347 +0.05(+1.51%)
Jul 13, 2023 3.470 3.700 3.470 3.640 19,313 +0.08(+2.25%)
Jul 12, 2023 3.510 3.730 3.451 3.560 19,542 +0.12(+3.49%)
Jul 11, 2023 3.450 3.500 3.380 3.440 7,592 +0.04(+1.17%)
Jul 10, 2023 3.350 3.500 3.302 3.400 25,240 +0.13(+3.98%)
Jul 07, 2023 3.270 3.288 3.270 3.270 1,977 -0.04(-1.21%)
Jul 06, 2023 3.210 3.335 3.210 3.310 3,802 +0.05(+1.44%)
Jul 05, 2023 3.460 3.460 3.230 3.263 3,723 -0.04(-1.12%)
Jul 03, 2023 3.340 3.470 3.300 3.300 5,428 -0.01(-0.24%)
Jun 30, 2023 3.333 3.490 3.230 3.308 6,341 -0.06(-1.84%)
Jun 29, 2023 3.390 3.390 3.333 3.370 4,127 -0.02(-0.59%)
Jun 28, 2023 3.350 3.490 3.350 3.390 4,173 +0.06(+1.80%)
Jun 27, 2023 3.300 3.350 3.280 3.330 3,368 -0.04(-1.19%)
Jun 26, 2023 3.460 3.462 3.300 3.370 8,489 -0.02(-0.74%)
Jun 23, 2023 3.010 3.395 3.010 3.395 5,907 +0.30(+9.81%)
Jun 22, 2023 2.940 3.110 2.936 3.092 3,562 +0.00(+0.05%)
Jun 21, 2023 3.120 3.120 3.000 3.090 5,032 -0.01(-0.32%)
Jun 20, 2023 3.000 3.118 2.953 3.100 7,782 +0.16(+5.44%)
Jun 16, 2023 3.030 3.099 2.940 2.940 9,724 -0.06(-2.00%)
Jun 15, 2023 2.800 3.040 2.800 3.000 5,751 +0.20(+7.14%)
May 08, 2023 2.740 2.900 2.720 2.800 7,151 +0.16(+6.00%)
May 05, 2023 2.640 2.740 2.620 2.641 6,548 -0.01(-0.32%)
May 04, 2023 2.730 2.740 2.650 2.650 7,663 +0.02(+0.76%)
May 03, 2023 2.800 2.800 2.600 2.630 13,287 -0.17(-6.07%)
May 02, 2023 2.900 2.900 2.800 2.800 7,043 -0.10(-3.45%)
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.