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 )

2.120 -0.100 (-4.50%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
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%)
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.