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 (%)
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 +0.06(+2.04%)
Jun 14, 2023 2.990 3.060 2.940 2.940 4,908 -0.11(-3.60%)
Jun 13, 2023 3.040 3.050 3.000 3.050 2,669 +0.05(+1.66%)
Jun 12, 2023 3.010 3.042 2.960 3.000 4,065 -0.07(-2.28%)
Jun 09, 2023 3.000 3.140 2.940 3.070 3,815 +0.05(+1.65%)
Jun 08, 2023 3.070 3.070 3.010 3.020 2,118 -0.02(-0.65%)
Jun 07, 2023 3.000 3.110 2.970 3.040 6,356 +0.04(+1.33%)
Jun 06, 2023 2.980 3.000 2.810 3.000 10,676 -0.04(-1.31%)
Jun 05, 2023 3.020 3.210 2.912 3.040 16,220 -0.02(-0.49%)
Jun 02, 2023 2.870 3.090 2.870 3.055 4,532 +0.17(+5.89%)
Jun 01, 2023 2.971 2.980 2.780 2.885 2,646 -0.10(-3.19%)
May 31, 2023 2.890 3.000 2.820 2.980 2,620 +0.00(+0.00%)
May 30, 2023 3.000 3.000 2.850 2.980 6,372 -0.06(-1.97%)
May 26, 2023 2.920 3.050 2.880 3.040 3,766 +0.03(+1.00%)
May 25, 2023 3.100 3.100 2.910 3.010 3,706 -0.02(-0.66%)
May 24, 2023 3.070 3.110 3.010 3.030 5,769 -0.12(-3.71%)
May 23, 2023 3.040 3.170 3.029 3.147 9,462 +0.02(+0.53%)
May 22, 2023 3.070 3.167 2.882 3.130 8,012 +0.14(+4.68%)
May 19, 2023 3.050 3.130 2.890 2.990 8,838 +0.00(+0.00%)
May 18, 2023 2.940 3.050 2.870 2.990 7,091 +0.04(+1.36%)
May 17, 2023 2.940 2.950 2.880 2.950 4,416 +0.07(+2.43%)
May 16, 2023 2.960 3.020 2.830 2.880 18,135 -0.18(-5.88%)
May 15, 2023 3.220 3.220 3.002 3.060 9,535 -0.01(-0.33%)
May 12, 2023 3.310 3.340 3.010 3.070 12,406 -0.13(-4.15%)
May 11, 2023 3.170 3.330 3.150 3.203 17,765 +0.18(+5.79%)
May 10, 2023 3.600 3.990 3.027 3.027 55,148 -0.57(-15.90%)
May 09, 2023 2.800 3.600 2.800 3.600 54,712 +0.80(+28.57%)
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.