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 )

1.160 +0.080 (+7.40%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 7, 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 (%)
Apr 28, 2023 2.900 2.930 2.800 2.800 4,459 -0.01(-0.36%)
Apr 27, 2023 2.800 3.002 2.800 2.810 4,356 +0.01(+0.36%)
Apr 26, 2023 2.910 3.120 2.752 2.800 17,547 -0.26(-8.35%)
Apr 25, 2023 3.060 3.145 3.000 3.055 3,766 +0.01(+0.16%)
Apr 24, 2023 3.210 3.350 3.050 3.050 2,865 -0.18(-5.57%)
Apr 21, 2023 3.230 3.250 3.200 3.230 3,402 +0.02(+0.62%)
Apr 20, 2023 3.250 3.350 3.210 3.210 3,887 -0.10(-3.12%)
Apr 19, 2023 3.250 3.347 3.210 3.313 4,997 +0.06(+1.95%)
Apr 18, 2023 3.290 3.310 3.225 3.250 2,939 -0.01(-0.31%)
Apr 17, 2023 3.170 3.260 3.120 3.260 5,479 +0.12(+3.82%)
Apr 14, 2023 3.037 3.320 3.037 3.140 11,769 -0.08(-2.48%)
Apr 13, 2023 3.270 3.310 3.200 3.220 4,877 -0.05(-1.53%)
Apr 12, 2023 3.450 3.517 3.200 3.270 10,380 -0.10(-2.97%)
Apr 11, 2023 3.580 3.580 3.360 3.370 7,708 -0.13(-3.71%)
Apr 10, 2023 3.330 3.590 3.165 3.500 28,453 +0.26(+8.06%)
Apr 06, 2023 3.250 3.413 3.239 3.239 3,998 -0.19(-5.57%)
Apr 05, 2023 3.510 3.550 3.380 3.430 7,126 -0.07(-2.00%)
Apr 04, 2023 3.500 3.510 3.360 3.500 17,877 +0.06(+1.74%)
Apr 03, 2023 3.330 3.490 3.100 3.440 37,465 +0.15(+4.58%)
Mar 31, 2023 2.990 3.360 2.980 3.289 41,522 +0.37(+12.65%)
Mar 30, 2023 3.000 3.000 2.920 2.920 17,525 -0.02(-0.68%)
Mar 29, 2023 3.070 3.070 2.910 2.940 20,778 -0.01(-0.37%)
Mar 28, 2023 2.680 3.025 2.656 2.951 16,577 +0.33(+12.63%)
Mar 27, 2023 2.700 2.750 2.605 2.620 29,960 -0.11(-4.03%)
Mar 24, 2023 2.710 2.950 2.710 2.730 8,864 -0.04(-1.44%)
Mar 23, 2023 2.760 2.888 2.750 2.770 9,014 +0.00(+0.00%)
Mar 22, 2023 2.790 2.980 2.760 2.770 16,327 -0.06(-2.12%)
Mar 21, 2023 2.970 3.180 2.830 2.830 36,425 -0.07(-2.41%)
Mar 20, 2023 2.990 3.090 2.900 2.900 25,584 -0.10(-3.33%)
Mar 17, 2023 3.280 3.500 3.000 3.000 43,480 -0.38(-11.24%)
Mar 16, 2023 3.390 3.714 3.380 3.380 22,553 -0.07(-2.03%)
Mar 15, 2023 3.570 3.720 3.450 3.450 30,936 -0.12(-3.36%)
Mar 14, 2023 3.870 3.980 3.570 3.570 20,094 -0.12(-3.25%)
Mar 13, 2023 3.600 3.700 3.516 3.690 11,889 +0.08(+2.22%)
Mar 10, 2023 4.040 4.040 3.540 3.610 31,369 -0.14(-3.71%)
Mar 09, 2023 3.920 3.981 3.624 3.749 22,753 -0.15(-3.88%)
Mar 08, 2023 3.710 3.970 3.710 3.900 21,660 -0.10(-2.50%)
Mar 07, 2023 4.150 4.270 4.000 4.000 8,372 -0.12(-2.91%)
Mar 06, 2023 4.340 4.691 4.000 4.120 26,067 -0.30(-6.79%)
Mar 03, 2023 4.760 4.760 4.420 4.420 12,368 -0.12(-2.65%)
Mar 02, 2023 4.750 4.816 4.500 4.540 15,433 -0.14(-2.99%)
Mar 01, 2023 4.660 4.970 4.660 4.680 47,483 +0.08(+1.74%)
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%)
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.