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 )

1.030 -0.030 (-2.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 26, 2024 1.070 1.080 1.010 1.030 43,773 -0.03(-2.83%)
Apr 25, 2024 1.100 1.150 1.049 1.060 61,782 -0.03(-2.75%)
Apr 24, 2024 1.110 1.110 1.050 1.090 9,183 +0.00(+0.00%)
Apr 23, 2024 1.070 1.090 1.030 1.090 18,832 +0.03(+2.83%)
Apr 22, 2024 1.100 1.130 1.040 1.060 15,021 -0.07(-6.19%)
Apr 19, 2024 1.160 1.220 1.130 1.130 15,554 +0.00(+0.00%)
Apr 18, 2024 1.130 1.160 1.110 1.130 23,451 +0.05(+4.63%)
Apr 17, 2024 1.020 1.135 1.015 1.080 71,802 +0.00(+0.00%)
Apr 16, 2024 1.200 1.240 1.050 1.080 124,079 -0.14(-11.48%)
Apr 15, 2024 1.190 1.300 1.150 1.220 41,814 -0.01(-0.81%)
Apr 12, 2024 1.270 1.270 1.170 1.230 19,913 +0.00(+0.00%)
Apr 11, 2024 1.240 1.290 1.176 1.230 47,862 +0.03(+2.50%)
Apr 10, 2024 1.340 1.420 1.170 1.200 168,670 -0.07(-5.51%)
Apr 09, 2024 1.330 1.330 1.270 1.270 46,390 -0.06(-4.51%)
Apr 08, 2024 1.180 1.330 1.170 1.330 81,086 +0.17(+14.66%)
Apr 05, 2024 1.200 1.270 1.160 1.160 101,461 -0.02(-1.69%)
Apr 04, 2024 1.310 1.375 1.160 1.180 107,129 -0.14(-10.61%)
Apr 03, 2024 1.490 1.490 1.300 1.320 119,696 -0.15(-10.20%)
Apr 02, 2024 1.410 1.480 1.400 1.470 52,531 +0.04(+2.80%)
Apr 01, 2024 1.430 1.490 1.400 1.430 31,219 -0.01(-0.69%)
Mar 28, 2024 1.410 1.470 1.400 1.440 25,707 +0.04(+2.86%)
Mar 27, 2024 1.450 1.450 1.410 1.400 36,316 -0.01(-0.71%)
Mar 26, 2024 1.450 1.450 1.390 1.410 61,073 -0.01(-0.70%)
Mar 25, 2024 1.480 1.490 1.410 1.420 30,940 -0.05(-3.40%)
Mar 22, 2024 1.440 1.480 1.420 1.470 41,936 +0.00(+0.00%)
Mar 21, 2024 1.370 1.480 1.370 1.470 40,809 +0.08(+5.76%)
Mar 20, 2024 1.410 1.410 1.360 1.390 23,384 -0.03(-2.11%)
Mar 19, 2024 1.450 1.450 1.405 1.420 30,758 +0.01(+0.71%)
Mar 18, 2024 1.430 1.450 1.260 1.410 217,494 +0.01(+0.71%)
Mar 15, 2024 1.490 1.490 1.400 1.400 34,691 -0.04(-2.78%)
Mar 14, 2024 1.450 1.453 1.400 1.440 21,303 +0.00(+0.00%)
Mar 13, 2024 1.450 1.477 1.400 1.440 33,436 +0.01(+0.70%)
Mar 12, 2024 1.490 1.490 1.410 1.430 46,063 +0.00(+0.00%)
Mar 11, 2024 1.460 1.505 1.430 1.430 73,396 -0.03(-2.05%)
Mar 08, 2024 1.430 1.499 1.430 1.460 59,122 -0.02(-1.36%)
Mar 07, 2024 1.460 1.500 1.435 1.480 89,232 +0.02(+1.38%)
Mar 06, 2024 1.470 1.500 1.401 1.460 68,134 +0.02(+1.39%)
Mar 05, 2024 1.460 1.500 1.390 1.440 204,345 -0.02(-1.37%)
Mar 04, 2024 1.450 1.470 1.400 1.460 93,926 +0.03(+2.10%)
Mar 01, 2024 1.470 1.470 1.390 1.430 187,901 +0.00(+0.00%)
Feb 29, 2024 1.440 1.470 1.400 1.430 340,901 +0.01(+0.70%)
Feb 28, 2024 1.370 1.450 1.340 1.420 1,595,472 -1.03(-42.04%)
Feb 27, 2024 3.380 3.390 2.420 2.450 142,527 -0.71(-22.47%)
Feb 26, 2024 3.280 3.373 3.083 3.160 20,333 -0.12(-3.66%)
Feb 23, 2024 3.450 3.466 3.280 3.280 8,511 -0.01(-0.30%)
Feb 22, 2024 3.480 3.500 3.290 3.290 8,230 -0.06(-1.94%)
Feb 21, 2024 3.580 3.840 3.275 3.355 28,549 -0.33(-9.08%)
Feb 20, 2024 3.520 3.890 3.330 3.690 37,238 +0.07(+1.93%)
Feb 16, 2024 3.690 3.690 3.560 3.620 16,983 +0.02(+0.56%)
Feb 15, 2024 3.610 3.758 3.519 3.600 22,859 +0.13(+3.74%)
Feb 14, 2024 3.260 3.670 3.260 3.470 28,026 +0.15(+4.52%)
Feb 13, 2024 3.760 3.830 3.136 3.320 43,878 -0.43(-11.47%)
Feb 12, 2024 4.000 4.000 3.680 3.750 37,321 -0.22(-5.54%)
Feb 09, 2024 3.940 3.990 3.700 3.970 36,488 +0.09(+2.32%)
Feb 08, 2024 3.050 3.960 2.900 3.880 102,683 +0.84(+27.63%)
Feb 07, 2024 2.400 3.300 2.125 3.040 299,716 +0.59(+24.08%)
Feb 06, 2024 2.260 2.450 2.206 2.450 39,376 +0.21(+9.13%)
Feb 05, 2024 2.270 2.480 2.100 2.245 94,630 -0.14(-6.06%)
Feb 02, 2024 2.420 2.570 2.287 2.390 54,282 +0.10(+4.36%)
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.