Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Oragenics Inc (NY: OGEN )

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 13, 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 (%)
Jan 31, 2023 6.540 6.780 6.540 6.600 24,059 -0.07(-1.05%)
Jan 30, 2023 6.100 6.690 6.100 6.670 16,110 +0.47(+7.58%)
Jan 27, 2023 6.410 6.419 6.130 6.200 23,230 -0.21(-3.28%)
Jan 26, 2023 6.740 6.740 6.410 6.410 16,911 -0.25(-3.75%)
Jan 25, 2023 7.420 7.420 6.540 6.660 33,336 -0.50(-6.98%)
Jan 24, 2023 7.570 7.715 7.150 7.160 79,441 -0.01(-0.14%)
Jan 23, 2023 7.920 8.230 7.130 7.170 201,852 -1.11(-13.41%)
Jan 20, 2023 8.700 8.808 7.800 8.280 26,647 -0.32(-3.77%)
Jan 19, 2023 9.132 9.294 8.400 8.604 12,622 -0.40(-4.40%)
Jan 18, 2023 8.640 9.582 8.502 9.000 31,089 +0.48(+5.63%)
Jan 17, 2023 8.040 8.700 7.920 8.520 27,135 +0.37(+4.49%)
Jan 13, 2023 7.650 8.400 7.380 8.154 27,835 +0.52(+6.84%)
Jan 12, 2023 7.740 7.800 7.206 7.632 10,089 +0.16(+2.17%)
Jan 11, 2023 7.500 7.800 7.200 7.470 15,754 -0.24(-3.11%)
Jan 10, 2023 7.896 8.070 7.200 7.710 25,659 -0.17(-2.13%)
Jan 09, 2023 8.328 8.394 7.800 7.878 7,909 -0.46(-5.54%)
Jan 06, 2023 8.364 8.394 7.560 8.340 14,849 +0.18(+2.21%)
Jan 05, 2023 7.800 8.304 7.500 8.160 27,728 +0.66(+8.80%)
Jan 04, 2023 7.560 7.560 6.660 7.500 14,923 +0.50(+7.20%)
Jan 03, 2023 6.600 7.320 6.378 6.996 26,553 +0.69(+10.94%)
Dec 30, 2022 6.474 6.576 6.156 6.306 22,096 -0.29(-4.45%)
Dec 29, 2022 6.228 6.726 6.036 6.600 15,541 +0.18(+2.80%)
Dec 28, 2022 7.200 7.398 6.060 6.420 33,568 -1.09(-14.47%)
Dec 27, 2022 8.400 8.526 7.326 7.506 48,706 -1.19(-13.72%)
Dec 23, 2022 9.600 9.600 8.400 8.700 110,519 -0.62(-6.69%)
Dec 22, 2022 11.40 11.40 9.000 9.324 88,200 +1.40(+17.73%)
Dec 21, 2022 10.32 10.32 7.380 7.920 31,692 -1.88(-19.22%)
Dec 20, 2022 10.20 11.10 9.606 9.804 14,599 -0.01(-0.06%)
Dec 19, 2022 10.25 10.30 9.600 9.810 15,107 -0.32(-3.14%)
Dec 16, 2022 10.15 10.66 9.660 10.13 7,644 -0.06(-0.59%)
Dec 15, 2022 10.22 11.03 9.300 10.19 15,653 -0.02(-0.24%)
Dec 14, 2022 10.50 10.84 10.20 10.21 7,902 -0.61(-5.65%)
Dec 13, 2022 11.16 11.39 10.54 10.82 5,394 -0.29(-2.59%)
Dec 12, 2022 10.80 11.40 10.95 11.11 3,949 -0.14(-1.23%)
Dec 09, 2022 12.00 12.00 10.50 11.25 7,404 -0.43(-3.70%)
Dec 08, 2022 11.40 12.00 11.40 11.68 3,138 -0.25(-2.06%)
Dec 07, 2022 11.40 11.93 11.40 11.93 4,955 +0.56(+4.91%)
Dec 06, 2022 11.77 12.00 11.37 11.37 4,016 -0.51(-4.29%)
Dec 05, 2022 12.00 12.33 11.57 11.88 3,598 +0.09(+0.76%)
Dec 02, 2022 12.00 12.00 11.47 11.79 2,425 +0.08(+0.67%)
Dec 01, 2022 11.70 12.00 11.32 11.71 4,938 -0.10(-0.81%)
Nov 30, 2022 11.41 11.81 11.06 11.81 7,529 +0.40(+3.52%)
Nov 29, 2022 11.86 12.54 11.28 11.41 8,878 -0.59(-4.95%)
Nov 28, 2022 11.84 12.18 11.49 12.00 4,758 +0.29(+2.46%)
Nov 25, 2022 11.71 11.81 11.71 11.71 960 +0.01(+0.05%)
Nov 23, 2022 10.95 11.88 10.95 11.71 2,253 +0.31(+2.74%)
Nov 22, 2022 11.54 11.96 11.00 11.39 3,959 -0.28(-2.42%)
Nov 21, 2022 12.00 12.33 11.40 11.68 5,751 -0.32(-2.70%)
Nov 18, 2022 12.15 12.75 12.00 12.00 2,772 -0.30(-2.44%)
Nov 17, 2022 12.00 12.93 12.00 12.30 3,727 +0.00(+0.00%)
Nov 16, 2022 13.19 13.19 12.30 12.30 6,221 -0.61(-4.74%)
Nov 15, 2022 13.20 13.78 12.73 12.91 5,435 +0.31(+2.48%)
Nov 14, 2022 11.70 12.60 11.70 12.60 4,549 +0.54(+4.48%)
Nov 11, 2022 11.63 12.59 11.63 12.06 4,703 +0.34(+2.92%)
Nov 10, 2022 11.80 11.84 11.40 11.72 8,380 +0.07(+0.57%)
Nov 09, 2022 11.68 11.88 11.40 11.65 2,408 -0.05(-0.41%)
Nov 08, 2022 11.88 12.60 11.70 11.70 5,854 -0.22(-1.86%)
Nov 07, 2022 12.51 12.51 11.82 11.92 4,086 +0.11(+0.91%)
Nov 04, 2022 12.59 12.59 11.50 11.81 5,724 -0.19(-1.60%)
Nov 03, 2022 12.60 12.60 12.01 12.01 8,565 -0.05(-0.45%)
Nov 02, 2022 12.43 12.83 12.00 12.06 7,915 -0.61(-4.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.