Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Oragenics Inc (NY: OGEN )

1.640 -0.050 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.010 1.040 1.010 1.020 9,036 -0.01(-1.45%)
Apr 30, 2024 1.050 1.060 1.020 1.035 8,220 +0.02(+2.48%)
Apr 29, 2024 1.070 1.070 1.000 1.010 35,429 -0.02(-1.94%)
Apr 26, 2024 1.070 1.080 1.010 1.030 43,816 -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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.