Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Oragenics Inc (NY: OGEN )

2.020 -0.020 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
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%)
Feb 01, 2023 6.560 6.685 6.150 6.420 21,299 -0.18(-2.73%)
Jan 31, 2023 6.540 6.780 6.540 6.600 24,059 -0.07(-1.05%)
Jan 30, 2023 6.100 6.690 6.100 6.670 16,110 +0.47(+7.58%)
Jan 27, 2023 6.410 6.419 6.130 6.200 23,230 -0.21(-3.28%)
Jan 26, 2023 6.740 6.740 6.410 6.410 16,911 -0.25(-3.75%)
Jan 25, 2023 7.420 7.420 6.540 6.660 33,336 -0.50(-6.98%)
Jan 24, 2023 7.570 7.715 7.150 7.160 79,441 -0.01(-0.14%)
Jan 23, 2023 7.920 8.230 7.130 7.170 201,852 -1.11(-13.41%)
Jan 20, 2023 8.700 8.808 7.800 8.280 26,647 -0.32(-3.77%)
Jan 19, 2023 9.132 9.294 8.400 8.604 12,622 -0.40(-4.40%)
Jan 18, 2023 8.640 9.582 8.502 9.000 31,089 +0.48(+5.63%)
Jan 17, 2023 8.040 8.700 7.920 8.520 27,135 +0.37(+4.49%)
Jan 13, 2023 7.650 8.400 7.380 8.154 27,835 +0.52(+6.84%)
Jan 12, 2023 7.740 7.800 7.206 7.632 10,089 +0.16(+2.17%)
Jan 11, 2023 7.500 7.800 7.200 7.470 15,754 -0.24(-3.11%)
Jan 10, 2023 7.896 8.070 7.200 7.710 25,659 -0.17(-2.13%)
Jan 09, 2023 8.328 8.394 7.800 7.878 7,909 -0.46(-5.54%)
Jan 06, 2023 8.364 8.394 7.560 8.340 14,849 +0.18(+2.21%)
Jan 05, 2023 7.800 8.304 7.500 8.160 27,728 +0.66(+8.80%)
Jan 04, 2023 7.560 7.560 6.660 7.500 14,923 +0.50(+7.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.