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 (%)
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%)
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.