Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Oragenics Inc (NY: OGEN )

0.3933 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.3800 0.4100 0.3750 0.3933 123,564 +0.01(+3.17%)
Sep 30, 2024 0.4000 0.4099 0.3812 0.3812 153,977 -0.02(-3.98%)
Sep 27, 2024 0.4178 0.4200 0.3824 0.3970 246,913 -0.01(-1.24%)
Sep 26, 2024 0.4484 0.4500 0.4017 0.4020 290,191 -0.02(-4.29%)
Sep 25, 2024 0.4602 0.4899 0.4005 0.4200 484,014 -0.04(-8.70%)
Sep 24, 2024 0.4908 0.4908 0.4600 0.4600 96,555 -0.01(-1.60%)
Sep 23, 2024 0.4811 0.4811 0.4675 0.4675 161,194 -0.01(-2.60%)
Sep 20, 2024 0.4900 0.4925 0.4700 0.4800 180,829 +0.00(+0.00%)
Sep 19, 2024 0.4800 0.5185 0.4703 0.4800 167,574 -0.00(-0.62%)
Sep 18, 2024 0.5070 0.5200 0.4830 0.4830 194,219 -0.02(-3.59%)
Sep 17, 2024 0.4800 0.5250 0.4801 0.5010 192,838 +0.00(+0.80%)
Sep 16, 2024 0.5300 0.5607 0.4900 0.4970 950,951 -0.03(-6.08%)
Sep 13, 2024 0.5000 0.5348 0.5000 0.5292 380,356 +0.03(+5.84%)
Sep 12, 2024 0.5200 0.5300 0.4700 0.5000 718,753 +0.00(+0.00%)
Sep 11, 2024 0.5200 0.5200 0.4820 0.5000 177,003 -0.01(-2.42%)
Sep 10, 2024 0.5000 0.5200 0.4900 0.5124 180,924 +0.01(+2.05%)
Sep 09, 2024 0.5120 0.5447 0.4720 0.5021 341,451 -0.01(-2.50%)
Sep 06, 2024 0.5278 0.5500 0.5150 0.5150 519,587 -0.01(-1.90%)
Sep 05, 2024 0.5520 0.5600 0.5205 0.5250 915,093 -0.05(-8.81%)
Sep 04, 2024 0.5600 0.5923 0.5401 0.5757 3,234,393 -0.49(-46.20%)
Sep 03, 2024 1.230 1.230 1.060 1.070 131,168 -0.20(-15.75%)
Aug 30, 2024 1.160 1.290 1.110 1.270 342,099 +0.12(+10.43%)
Aug 29, 2024 1.030 1.160 1.020 1.150 235,886 +0.07(+6.48%)
Aug 28, 2024 1.270 1.270 1.050 1.080 600,960 -0.19(-14.96%)
Aug 27, 2024 1.030 1.360 0.9900 1.270 1,233,688 +0.25(+24.51%)
Aug 26, 2024 1.020 1.070 0.9703 1.020 316,799 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.