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 )

1.340 +0.260 (+24.07%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
Feb 01, 2024 2.230 2.594 2.120 2.290 404,084 -0.01(-0.43%)
Jan 31, 2024 2.570 3.250 2.250 2.300 172,894 -1.17(-33.62%)
Jan 30, 2024 4.699 4.700 3.450 3.465 62,646 -1.19(-25.48%)
Jan 29, 2024 4.750 4.750 4.650 4.650 12,759 -0.15(-3.12%)
Jan 26, 2024 4.720 4.920 4.720 4.800 4,414 +0.05(+1.05%)
Jan 25, 2024 4.950 4.950 4.750 4.750 6,901 -0.15(-3.00%)
Jan 24, 2024 5.140 5.140 4.760 4.897 11,644 -0.25(-4.91%)
Jan 23, 2024 4.850 5.269 4.790 5.150 6,038 +0.21(+4.25%)
Jan 22, 2024 4.790 5.020 4.736 4.940 6,050 +0.14(+2.92%)
Jan 19, 2024 5.000 5.100 4.730 4.800 12,842 -0.25(-4.95%)
Jan 18, 2024 5.630 5.630 5.029 5.050 18,842 -0.68(-11.87%)
Jan 17, 2024 5.650 6.220 5.500 5.730 17,808 -0.12(-2.05%)
Jan 16, 2024 5.810 6.120 5.540 5.850 13,999 -0.21(-3.47%)
Jan 12, 2024 5.960 6.256 5.960 6.060 6,048 +0.18(+3.15%)
Jan 11, 2024 5.730 5.949 5.660 5.875 4,378 +0.12(+2.17%)
Jan 10, 2024 6.080 6.422 5.750 5.750 11,225 -0.32(-5.27%)
Jan 09, 2024 5.620 6.240 5.620 6.070 4,660 +0.28(+4.84%)
Jan 08, 2024 6.140 6.140 5.790 5.790 9,085 -0.35(-5.67%)
Jan 05, 2024 5.870 6.200 5.690 6.138 12,023 +0.08(+1.36%)
Jan 04, 2024 6.680 6.690 5.560 6.056 23,193 -0.78(-11.47%)
Jan 03, 2024 7.390 7.740 6.780 6.840 68,486 +0.06(+0.88%)
Jan 02, 2024 6.000 6.800 5.706 6.780 40,266 +1.15(+20.51%)
Dec 29, 2023 5.290 6.000 5.210 5.626 26,385 +0.26(+4.77%)
Dec 28, 2023 5.600 5.600 5.340 5.370 4,854 -0.13(-2.36%)
Dec 27, 2023 5.253 5.592 5.253 5.500 5,670 +0.12(+2.23%)
Dec 26, 2023 5.450 5.500 5.350 5.380 6,267 +0.10(+1.89%)
Dec 22, 2023 5.080 5.780 5.080 5.280 13,326 -0.11(-2.04%)
Dec 21, 2023 5.240 5.390 5.100 5.390 4,254 +0.30(+5.89%)
Dec 20, 2023 5.180 5.250 4.870 5.090 11,264 -0.06(-1.24%)
Dec 19, 2023 5.320 5.430 5.040 5.154 10,178 -0.19(-3.48%)
Dec 18, 2023 5.200 5.619 5.200 5.340 9,557 +0.08(+1.52%)
Dec 15, 2023 5.320 5.730 5.260 5.260 11,049 -0.17(-3.13%)
Dec 14, 2023 5.110 5.465 5.074 5.430 8,538 +0.46(+9.26%)
Dec 13, 2023 5.000 5.150 4.850 4.970 11,496 -0.07(-1.39%)
Dec 12, 2023 4.940 5.800 4.900 5.040 51,143 +0.13(+2.65%)
Dec 11, 2023 4.610 4.910 4.610 4.910 8,605 +0.00(+0.00%)
Dec 08, 2023 4.450 4.990 4.450 4.910 31,473 +0.40(+8.87%)
Dec 07, 2023 3.640 4.615 3.640 4.510 41,517 +0.77(+20.59%)
Dec 06, 2023 3.390 3.740 3.390 3.740 13,683 +0.38(+11.31%)
Dec 05, 2023 3.530 3.720 3.300 3.360 13,399 -0.29(-7.94%)
Dec 04, 2023 3.410 3.660 3.410 3.650 3,476 +0.19(+5.49%)
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.