Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Oragenics Inc (NY: OGEN )

1.020 +0.120 (+13.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.9400 1.020 0.9000 1.020 1,119,570 +0.12(+13.16%)
Aug 22, 2024 0.9072 0.9410 0.9000 0.9014 269,783 -0.04(-4.51%)
Aug 21, 2024 0.9600 1.000 0.8930 0.9440 2,091,078 +0.01(+1.45%)
Aug 20, 2024 1.010 1.055 0.9215 0.9305 407,839 -0.09(-8.77%)
Aug 19, 2024 1.110 1.130 1.020 1.020 352,075 -0.11(-9.73%)
Aug 16, 2024 1.360 1.400 1.010 1.130 875,883 -0.31(-21.53%)
Aug 15, 2024 1.900 1.920 1.380 1.440 693,578 -0.36(-20.00%)
Aug 14, 2024 2.130 2.200 1.520 1.800 1,125,814 -0.43(-19.28%)
Aug 13, 2024 2.290 2.520 1.990 2.230 2,499,944 +0.15(+7.21%)
Aug 12, 2024 1.460 2.130 1.380 2.080 8,103,190 +0.68(+48.57%)
Aug 09, 2024 1.100 1.430 1.100 1.400 1,739,745 +0.32(+29.63%)
Aug 08, 2024 1.030 1.390 0.8641 1.080 11,012,645 +0.11(+11.74%)
Aug 07, 2024 0.9557 1.000 0.9400 0.9665 29,007 +0.04(+4.62%)
Aug 06, 2024 0.9300 1.080 0.8800 0.9238 29,543 +0.03(+3.06%)
Aug 05, 2024 0.9400 0.9540 0.8611 0.8964 42,921 -0.06(-6.04%)
Aug 02, 2024 1.000 1.000 0.9500 0.9540 121,777 -0.06(-5.54%)
Aug 01, 2024 1.050 1.050 1.000 1.010 84,380 -0.03(-2.88%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.