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 (%)
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%)
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.