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 )

2.330 +0.690 (+42.07%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 4.390 4.610 4.367 4.600 23,758 -0.05(-1.08%)
Feb 27, 2023 4.820 4.893 4.620 4.650 8,288 -0.27(-5.47%)
Feb 24, 2023 5.000 5.054 4.820 4.919 7,065 -0.17(-3.36%)
Feb 23, 2023 5.500 5.525 5.020 5.090 8,091 -0.05(-0.97%)
Feb 22, 2023 5.270 5.280 5.120 5.140 6,758 -0.10(-1.81%)
Feb 21, 2023 5.820 5.850 5.235 5.235 19,980 -0.39(-7.02%)
Feb 17, 2023 6.010 6.100 5.630 5.630 14,661 -0.45(-7.40%)
Feb 16, 2023 6.170 6.344 6.060 6.080 6,137 -0.19(-3.03%)
Feb 15, 2023 6.220 6.500 6.170 6.270 9,542 -0.17(-2.64%)
Feb 14, 2023 6.479 6.479 6.400 6.440 6,730 +0.10(+1.58%)
Feb 13, 2023 6.310 6.435 6.210 6.340 7,960 -0.07(-1.09%)
Feb 10, 2023 6.280 6.440 6.149 6.410 8,516 +0.16(+2.56%)
Feb 09, 2023 6.820 6.820 6.250 6.250 14,376 -0.59(-8.63%)
Feb 08, 2023 6.780 6.990 6.720 6.840 18,372 -0.19(-2.70%)
Feb 07, 2023 7.170 7.520 6.750 7.030 15,069 -0.32(-4.35%)
Feb 06, 2023 6.980 7.440 6.900 7.350 16,719 +0.21(+2.98%)
Feb 03, 2023 6.650 7.250 6.650 7.138 58,713 +0.35(+5.12%)
Feb 02, 2023 6.270 6.950 6.270 6.790 26,126 +0.37(+5.76%)
Feb 01, 2023 6.560 6.685 6.150 6.420 21,299 -0.18(-2.73%)
Jan 31, 2023 6.540 6.780 6.540 6.600 24,059 -0.07(-1.05%)
Jan 30, 2023 6.100 6.690 6.100 6.670 16,110 +0.47(+7.58%)
Jan 27, 2023 6.410 6.419 6.130 6.200 23,230 -0.21(-3.28%)
Jan 26, 2023 6.740 6.740 6.410 6.410 16,911 -0.25(-3.75%)
Jan 25, 2023 7.420 7.420 6.540 6.660 33,336 -0.50(-6.98%)
Jan 24, 2023 7.570 7.715 7.150 7.160 79,441 -0.01(-0.14%)
Jan 23, 2023 7.920 8.230 7.130 7.170 201,852 -1.11(-13.41%)
Jan 20, 2023 8.700 8.808 7.800 8.280 26,647 -0.32(-3.77%)
Jan 19, 2023 9.132 9.294 8.400 8.604 12,622 -0.40(-4.40%)
Jan 18, 2023 8.640 9.582 8.502 9.000 31,089 +0.48(+5.63%)
Jan 17, 2023 8.040 8.700 7.920 8.520 27,135 +0.37(+4.49%)
Jan 13, 2023 7.650 8.400 7.380 8.154 27,835 +0.52(+6.84%)
Jan 12, 2023 7.740 7.800 7.206 7.632 10,089 +0.16(+2.17%)
Jan 11, 2023 7.500 7.800 7.200 7.470 15,754 -0.24(-3.11%)
Jan 10, 2023 7.896 8.070 7.200 7.710 25,659 -0.17(-2.13%)
Jan 09, 2023 8.328 8.394 7.800 7.878 7,909 -0.46(-5.54%)
Jan 06, 2023 8.364 8.394 7.560 8.340 14,849 +0.18(+2.21%)
Jan 05, 2023 7.800 8.304 7.500 8.160 27,728 +0.66(+8.80%)
Jan 04, 2023 7.560 7.560 6.660 7.500 14,923 +0.50(+7.20%)
Jan 03, 2023 6.600 7.320 6.378 6.996 26,553 +0.69(+10.94%)
Dec 30, 2022 6.474 6.576 6.156 6.306 22,096 -0.29(-4.45%)
Dec 29, 2022 6.228 6.726 6.036 6.600 15,541 +0.18(+2.80%)
Dec 28, 2022 7.200 7.398 6.060 6.420 33,568 -1.09(-14.47%)
Dec 27, 2022 8.400 8.526 7.326 7.506 48,706 -1.19(-13.72%)
Dec 23, 2022 9.600 9.600 8.400 8.700 110,519 -0.62(-6.69%)
Dec 22, 2022 11.40 11.40 9.000 9.324 88,200 +1.40(+17.73%)
Dec 21, 2022 10.32 10.32 7.380 7.920 31,692 -1.88(-19.22%)
Dec 20, 2022 10.20 11.10 9.606 9.804 14,599 -0.01(-0.06%)
Dec 19, 2022 10.25 10.30 9.600 9.810 15,107 -0.32(-3.14%)
Dec 16, 2022 10.15 10.66 9.660 10.13 7,644 -0.06(-0.59%)
Dec 15, 2022 10.22 11.03 9.300 10.19 15,653 -0.02(-0.24%)
Dec 14, 2022 10.50 10.84 10.20 10.21 7,902 -0.61(-5.65%)
Dec 13, 2022 11.16 11.39 10.54 10.82 5,394 -0.29(-2.59%)
Dec 12, 2022 10.80 11.40 10.95 11.11 3,949 -0.14(-1.23%)
Dec 09, 2022 12.00 12.00 10.50 11.25 7,404 -0.43(-3.70%)
Dec 08, 2022 11.40 12.00 11.40 11.68 3,138 -0.25(-2.06%)
Dec 07, 2022 11.40 11.93 11.40 11.93 4,955 +0.56(+4.91%)
Dec 06, 2022 11.77 12.00 11.37 11.37 4,016 -0.51(-4.29%)
Dec 05, 2022 12.00 12.33 11.57 11.88 3,598 +0.09(+0.76%)
Dec 02, 2022 12.00 12.00 11.47 11.79 2,425 +0.08(+0.67%)
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.