Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc (NY: OGEN )

0.3074 -0.0126 (-3.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2024 1.050 1.070 1.030 1.040 13,642 -0.01(-0.95%)
Jul 30, 2024 1.060 1.070 1.040 1.050 28,463 -0.01(-0.94%)
Jul 29, 2024 1.070 1.070 1.050 1.060 36,541 +0.01(+0.47%)
Jul 26, 2024 1.020 1.060 1.012 1.055 70,168 +0.04(+4.46%)
Jul 25, 2024 1.040 1.059 1.000 1.010 65,987 -0.05(-4.72%)
Jul 24, 2024 1.080 1.080 1.040 1.060 24,358 +0.01(+0.95%)
Jul 23, 2024 1.030 1.090 1.010 1.050 166,721 +0.01(+0.96%)
Jul 22, 2024 1.060 1.060 1.010 1.040 63,339 +0.02(+1.96%)
Jul 19, 2024 1.070 1.090 1.010 1.020 93,005 +0.00(+0.00%)
Jul 18, 2024 1.140 1.140 1.000 1.020 227,827 -0.10(-8.93%)
Jul 17, 2024 1.140 1.140 1.120 1.120 47,544 -0.01(-0.88%)
Jul 16, 2024 1.160 1.160 1.120 1.130 59,214 -0.05(-4.24%)
Jul 15, 2024 1.150 1.185 1.110 1.180 186,243 +0.06(+5.83%)
Jul 12, 2024 1.150 1.160 1.090 1.115 222,665 -0.02(-2.19%)
Jul 11, 2024 1.240 1.240 1.090 1.140 229,779 -0.04(-3.39%)
Jul 10, 2024 1.090 1.210 1.090 1.180 368,227 +0.12(+11.32%)
Jul 09, 2024 1.060 1.080 1.020 1.060 208,042 +0.03(+2.91%)
Jul 08, 2024 1.030 1.060 1.020 1.030 326,777 +0.01(+1.39%)
Jul 05, 2024 1.040 1.040 1.016 1.016 33,815 -0.01(-1.37%)
Jul 03, 2024 1.090 1.090 1.020 1.030 80,496 +0.01(+0.98%)
Jul 02, 2024 1.040 1.040 1.000 1.020 49,161 -0.04(-3.78%)
Jul 01, 2024 1.060 1.090 1.022 1.060 45,389 +0.02(+1.93%)
Jun 28, 2024 1.010 1.055 1.000 1.040 57,465 +0.05(+5.05%)
Jun 27, 2024 1.030 1.030 0.9701 0.9900 159,786 -0.02(-1.98%)
Jun 26, 2024 1.000 1.030 0.9800 1.010 133,436 +0.01(+1.00%)
Jun 25, 2024 1.050 1.050 0.9700 1.000 344,548 -0.30(-23.37%)
Jun 24, 2024 1.500 1.500 1.250 1.305 50,908 -0.14(-9.38%)
Jun 21, 2024 1.570 1.570 1.400 1.440 43,825 -0.01(-0.69%)
Jun 20, 2024 1.450 1.530 1.333 1.450 39,417 -0.08(-5.23%)
Jun 18, 2024 1.590 1.675 1.523 1.530 16,152 -0.09(-5.56%)
Jun 17, 2024 1.770 1.770 1.620 1.620 11,837 -0.02(-1.22%)
Jun 14, 2024 1.665 1.690 1.630 1.640 10,134 -0.05(-2.96%)
Jun 13, 2024 1.680 1.750 1.660 1.690 15,747 -0.02(-1.17%)
Jun 12, 2024 1.750 2.020 1.650 1.710 82,458 -0.04(-2.29%)
Jun 11, 2024 1.730 1.760 1.691 1.750 11,507 +0.08(+4.73%)
Jun 10, 2024 1.630 1.741 1.626 1.671 21,946 +0.00(+0.06%)
Jun 07, 2024 1.700 1.770 1.662 1.670 33,163 -0.05(-2.91%)
Jun 06, 2024 2.000 2.000 1.680 1.720 46,160 -0.24(-12.02%)
Jun 05, 2024 2.000 2.019 1.950 1.955 22,708 -0.07(-3.69%)
Jun 04, 2024 2.100 2.100 2.000 2.030 9,541 -0.04(-1.93%)
Jun 03, 2024 2.100 2.100 1.943 2.070 17,912 +0.05(+2.48%)
May 31, 2024 2.030 2.130 1.980 2.020 15,943 -0.02(-0.98%)
May 30, 2024 2.120 2.120 2.000 2.040 20,996 +0.07(+3.55%)
May 29, 2024 2.040 2.140 1.960 1.970 31,490 -0.15(-7.08%)
May 28, 2024 2.230 2.230 2.050 2.120 50,685 -0.10(-4.50%)
May 24, 2024 2.180 2.360 2.160 2.220 44,379 +0.04(+1.83%)
May 23, 2024 2.280 2.500 2.100 2.180 53,094 -0.33(-13.15%)
May 22, 2024 2.980 2.980 1.500 2.510 836,000 -0.53(-17.43%)
May 21, 2024 3.100 3.200 2.760 3.040 213,802 -0.03(-0.98%)
May 20, 2024 2.380 3.430 2.380 3.070 1,199,584 +0.74(+31.76%)
May 17, 2024 1.600 2.400 1.600 2.330 534,458 +0.69(+42.07%)
May 16, 2024 1.660 1.820 1.580 1.640 129,624 +0.00(+0.12%)
May 15, 2024 1.700 1.740 1.500 1.638 71,698 -0.01(-0.73%)
May 14, 2024 1.550 1.710 1.500 1.650 82,442 +0.15(+10.00%)
May 13, 2024 1.860 2.230 1.405 1.500 331,139 -0.34(-18.48%)
May 10, 2024 1.470 1.890 1.402 1.840 440,842 +0.46(+33.33%)
May 09, 2024 1.240 1.400 1.175 1.380 113,303 +0.17(+14.05%)
May 08, 2024 1.320 1.390 1.200 1.210 88,480 -0.13(-9.70%)
May 07, 2024 1.150 1.550 1.130 1.340 586,086 +0.26(+24.07%)
May 06, 2024 1.100 1.180 1.060 1.080 36,920 +0.01(+0.93%)
May 03, 2024 1.060 1.070 1.033 1.070 15,688 +0.02(+1.90%)
May 02, 2024 1.020 1.070 1.020 1.050 11,173 +0.03(+2.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.