Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Oragenics, Inc. (OGEN)

Compare
0.2123
+0.0023
+(1.10%)
At close: April 1 at 4:00:00 PM EDT
0.2098
-0.00
(-1.18%)
After hours: April 1 at 7:49:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.21000.22000.21000.21000.2100281,800
Mar 31, 20250.21000.21000.19000.21000.2100349,100
Mar 28, 20250.23000.23000.21000.22000.2200275,800
Mar 27, 20250.24000.25000.22000.23000.2300513,900
Mar 26, 20250.25000.26000.24000.25000.2500202,100
Mar 25, 20250.26000.26000.25000.25000.2500175,000
Mar 24, 20250.26000.27000.25000.26000.2600223,200
Mar 21, 20250.25000.26000.24000.26000.2600337,500
Mar 20, 20250.26000.26000.25000.26000.2600366,700
Mar 19, 20250.26000.26000.25000.25000.2500306,800
Mar 18, 20250.26000.26000.25000.26000.2600218,300
Mar 17, 20250.27000.28000.24000.27000.2700709,300
Mar 14, 20250.28000.30000.28000.28000.2800419,700
Mar 13, 20250.29000.29000.28000.29000.2900274,800
Mar 12, 20250.29000.29000.28000.28000.2800144,900
Mar 11, 20250.28000.29000.27000.29000.2900243,700
Mar 10, 20250.29000.31000.27000.28000.2800723,200
Mar 7, 20250.29000.29000.26000.28000.2800509,600
Mar 6, 20250.27000.28000.27000.28000.2800312,300
Mar 5, 20250.27000.28000.26000.28000.2800243,200
Mar 4, 20250.27000.27000.25000.27000.2700516,400
Mar 3, 20250.28000.28000.26000.27000.2700395,200
Feb 28, 20250.29000.29000.26000.29000.2900469,500
Feb 27, 20250.27000.29000.26000.27000.2700385,500
Feb 26, 20250.27000.28000.26000.28000.2800301,100
Feb 25, 20250.27000.28000.26000.27000.2700495,000
Feb 24, 20250.28000.29000.26000.27000.2700806,400
Feb 21, 20250.29000.29000.28000.29000.2900454,000
Feb 20, 20250.29000.29000.28000.28000.2800521,100
Feb 19, 20250.31000.31000.29000.30000.3000432,200
Feb 18, 20250.30000.30000.29000.29000.2900700,900
Feb 14, 20250.29000.30000.29000.30000.3000688,700
Feb 13, 20250.28000.32000.28000.29000.29001,900,800
Feb 12, 20250.29000.29000.27000.29000.29001,036,100
Feb 11, 20250.28000.30000.27000.27000.27003,075,200
Feb 10, 20250.26000.30000.25000.29000.29002,702,800
Feb 7, 20250.28000.28000.25000.26000.26003,475,400
Feb 6, 20250.28000.29000.25000.28000.28007,696,500
Feb 5, 20250.53000.63000.25000.30000.3000247,897,200
Feb 4, 20250.28000.29000.26000.28000.280013,835,300
Feb 3, 20250.31000.31000.28000.29000.2900256,900
Jan 31, 20250.31000.31000.30000.31000.3100105,100
Jan 30, 20250.30000.31000.29000.31000.3100121,300
Jan 29, 20250.30000.32000.29000.31000.3100183,400
Jan 28, 20250.30000.31000.29000.31000.3100164,100
Jan 27, 20250.30000.32000.29000.31000.3100170,900
Jan 24, 20250.29000.31000.29000.31000.3100315,800
Jan 23, 20250.29000.29000.28000.28000.2800255,500
Jan 22, 20250.28000.29000.28000.28000.2800191,800
Jan 21, 20250.29000.30000.27000.29000.2900618,800
Jan 17, 20250.29000.29000.27000.28000.2800644,600
Jan 16, 20250.30000.32000.28000.30000.3000278,000
Jan 15, 20250.30000.32000.28000.30000.3000209,800
Jan 14, 20250.32000.32000.28000.30000.3000693,500
Jan 13, 20250.34000.34000.31000.33000.3300251,100
Jan 10, 20250.33000.34000.31000.34000.3400382,100
Jan 8, 20250.36000.36000.31000.33000.3300900,500
Jan 7, 20250.41000.42000.36000.38000.3800952,500
Jan 6, 20250.36000.41000.35000.41000.41002,358,200
Jan 3, 20250.36000.37000.34000.34000.34001,091,600
Jan 2, 20250.38000.40000.35000.36000.3600826,500
Dec 31, 20240.43000.44000.35000.37000.3700562,900
Dec 30, 20240.44000.44000.40000.43000.4300344,500
Dec 27, 20240.39000.47000.36000.45000.4500978,300
Dec 26, 20240.39000.40000.36000.39000.3900380,500
Dec 24, 20240.35000.40000.35000.38000.3800404,500
Dec 23, 20240.38000.38000.35000.37000.3700211,500
Dec 20, 20240.38000.40000.32000.36000.36001,374,300
Dec 19, 20240.42000.45000.34000.38000.38005,547,700
Dec 18, 20240.33000.35000.32000.33000.330015,238,600
Dec 17, 20240.37000.38000.33000.34000.3400267,100
Dec 16, 20240.35000.35000.33000.35000.3500127,000
Dec 13, 20240.33000.36000.33000.33000.330078,700
Dec 12, 20240.35000.35000.32000.33000.330069,200
Dec 11, 20240.37000.37000.33000.36000.3600226,600
Dec 10, 20240.37000.37000.35000.37000.3700150,900
Dec 9, 20240.37000.38000.35000.36000.3600319,000
Dec 6, 20240.35000.39000.34000.37000.3700545,300
Dec 5, 20240.33000.37000.31000.36000.3600967,000
Dec 4, 20240.33000.33000.30000.32000.3200136,700
Dec 3, 20240.33000.33000.31000.32000.3200155,700
Dec 2, 20240.32000.33000.30000.32000.3200151,200
Nov 29, 20240.31000.32000.30000.32000.3200178,300
Nov 27, 20240.32000.32000.28000.29000.2900204,000
Nov 26, 20240.31000.31000.28000.30000.3000153,200
Nov 25, 20240.29000.31000.28000.30000.3000360,600
Nov 22, 20240.27000.29000.26000.27000.2700225,000
Nov 21, 20240.28000.29000.27000.27000.2700406,300
Nov 20, 20240.29000.29000.28000.29000.2900199,100
Nov 19, 20240.29000.30000.25000.28000.2800480,100
Nov 18, 20240.29000.30000.27000.29000.2900874,900
Nov 15, 20240.35000.35000.31000.32000.32004,002,900
Nov 14, 20240.34000.35000.32000.33000.3300230,400
Nov 13, 20240.36000.37000.34000.34000.3400320,000
Nov 12, 20240.35000.37000.34000.36000.3600324,600
Nov 11, 20240.39000.39000.34000.37000.37001,434,200
Nov 8, 20240.33000.43000.32000.39000.39002,901,100
Nov 7, 20240.33000.34000.31000.32000.3200161,100
Nov 6, 20240.32000.32000.30000.31000.3100133,000
Nov 5, 20240.31000.33000.31000.32000.3200137,400
Nov 4, 20240.29000.31000.29000.31000.3100136,800
Nov 1, 20240.30000.31000.29000.30000.3000218,900
Oct 31, 20240.32000.32000.30000.31000.3100126,900
Oct 30, 20240.32000.33000.28000.32000.3200153,700
Oct 29, 20240.32000.33000.31000.32000.3200121,300
Oct 28, 20240.31000.34000.31000.32000.3200224,200
Oct 25, 20240.32000.32000.30000.31000.3100229,700
Oct 24, 20240.34000.34000.30000.32000.3200449,100
Oct 23, 20240.33000.35000.31000.33000.3300418,300
Oct 22, 20240.35000.41000.33000.34000.34002,294,100
Oct 21, 20240.33000.35000.31000.35000.3500704,000
Oct 18, 20240.33000.35000.31000.33000.3300390,300
Oct 17, 20240.34000.34000.31000.32000.3200274,700
Oct 16, 20240.30000.34000.30000.34000.3400505,400
Oct 15, 20240.32000.32000.29000.30000.3000556,400
Oct 14, 20240.35000.35000.30000.32000.3200596,700
Oct 11, 20240.38000.40000.35000.35000.3500601,200
Oct 10, 20240.38000.40000.38000.39000.3900160,500
Oct 9, 20240.41000.41000.38000.38000.3800386,000
Oct 8, 20240.45000.45000.35000.36000.36001,899,400
Oct 7, 20240.42000.42000.39000.40000.4000155,900
Oct 4, 20240.41000.42000.41000.42000.420097,600
Oct 3, 20240.43000.43000.40000.40000.400095,700
Oct 2, 20240.41000.42000.40000.40000.400055,300
Oct 1, 20240.38000.41000.38000.39000.3900123,700
Sep 30, 20240.40000.41000.38000.38000.3800152,900
Sep 27, 20240.42000.42000.38000.40000.4000246,900
Sep 26, 20240.45000.45000.40000.40000.4000290,100
Sep 25, 20240.46000.49000.40000.42000.4200484,100
Sep 24, 20240.49000.49000.46000.46000.460096,700
Sep 23, 20240.48000.48000.47000.47000.4700161,200
Sep 20, 20240.49000.49000.47000.48000.4800180,800
Sep 19, 20240.48000.52000.47000.48000.4800168,700
Sep 18, 20240.51000.52000.48000.48000.4800197,600
Sep 17, 20240.48000.53000.48000.50000.5000195,100
Sep 16, 20240.53000.56000.49000.50000.5000951,000
Sep 13, 20240.50000.53000.50000.53000.5300380,400
Sep 12, 20240.52000.53000.47000.50000.5000718,600
Sep 11, 20240.52000.52000.48000.50000.5000179,100
Sep 10, 20240.50000.52000.49000.51000.5100181,000
Sep 9, 20240.51000.54000.47000.50000.5000341,500
Sep 6, 20240.53000.55000.52000.52000.5200519,600
Sep 5, 20240.55000.56000.52000.53000.5300916,600
Sep 4, 20240.56000.59000.54000.58000.58003,237,900
Sep 3, 20241.23001.23001.06001.07001.0700131,200
Aug 30, 20241.16001.29001.11001.27001.2700342,100
Aug 29, 20241.03001.16001.02001.15001.1500235,800
Aug 28, 20241.27001.27001.05001.08001.0800600,900
Aug 27, 20241.03001.36000.99001.27001.27001,242,900
Aug 26, 20241.02001.07000.97001.02001.0200317,300
Aug 23, 20240.94001.02000.90001.02001.02001,119,600
Aug 22, 20240.91000.94000.90000.90000.9000272,800
Aug 21, 20240.96001.00000.89000.94000.94002,103,700
Aug 20, 20241.01001.06000.92000.93000.9300410,700
Aug 19, 20241.11001.13001.02001.02001.0200353,200
Aug 16, 20241.36001.40001.01001.13001.1300875,900
Aug 15, 20241.90001.92001.38001.44001.4400693,800
Aug 14, 20242.13002.20001.52001.80001.80001,125,900
Aug 13, 20242.29002.52001.99002.23002.23002,501,400
Aug 12, 20241.46002.13001.38002.08002.08008,112,300
Aug 9, 20241.10001.43001.10001.40001.40001,739,700
Aug 8, 20241.03001.39000.86001.08001.080011,033,800
Aug 7, 20240.96001.00000.94000.97000.970040,300
Aug 6, 20240.93001.08000.88000.92000.920029,600
Aug 5, 20240.94000.95000.86000.90000.900042,900
Aug 2, 20241.00001.00000.95000.95000.9500121,800
Aug 1, 20241.05001.05001.00001.01001.010084,300
Jul 31, 20241.05001.07001.03001.04001.040013,600
Jul 30, 20241.06001.07001.04001.05001.050028,500
Jul 29, 20241.07001.07001.05001.06001.060036,500
Jul 26, 20241.02001.06001.01001.06001.060070,100
Jul 25, 20241.04001.06001.00001.01001.010066,000
Jul 24, 20241.08001.08001.04001.06001.060024,400
Jul 23, 20241.03001.09001.01001.05001.0500166,700
Jul 22, 20241.06001.06001.01001.04001.040063,300
Jul 19, 20241.07001.09001.01001.02001.020093,000
Jul 18, 20241.14001.14001.00001.02001.0200227,800
Jul 17, 20241.14001.14001.12001.12001.120047,500
Jul 16, 20241.16001.16001.12001.13001.130059,300
Jul 15, 20241.15001.19001.11001.18001.1800186,200
Jul 12, 20241.15001.16001.09001.12001.1200222,600
Jul 11, 20241.24001.24001.09001.14001.1400229,800
Jul 10, 20241.09001.21001.09001.18001.1800368,700
Jul 9, 20241.06001.08001.02001.06001.0600207,500
Jul 8, 20241.03001.06001.02001.03001.0300326,700
Jul 5, 20241.04001.04001.02001.02001.020033,800
Jul 3, 20241.09001.09001.02001.03001.030080,500
Jul 2, 20241.04001.04001.00001.02001.020049,100
Jul 1, 20241.06001.09001.02001.06001.060045,400
Jun 28, 20241.01001.06001.00001.04001.040057,300
Jun 27, 20241.03001.03000.97000.99000.9900159,800
Jun 26, 20241.00001.03000.98001.01001.0100133,500
Jun 25, 20241.05001.05000.97001.00001.0000344,600
Jun 24, 20241.50001.50001.25001.31001.310051,200
Jun 21, 20241.57001.57001.40001.44001.440043,800
Jun 20, 20241.45001.53001.33001.45001.450039,400
Jun 18, 20241.59001.67001.52001.53001.530016,000
Jun 17, 20241.77001.77001.62001.62001.620011,800
Jun 14, 20241.67001.69001.63001.64001.640010,100
Jun 13, 20241.68001.75001.66001.69001.690015,800
Jun 12, 20241.75002.02001.65001.71001.710082,500
Jun 11, 20241.73001.76001.69001.75001.750011,500
Jun 10, 20241.63001.74001.63001.67001.670021,900
Jun 7, 20241.70001.77001.66001.67001.670033,100
Jun 6, 20242.00002.00001.68001.72001.720046,200
Jun 5, 20242.00002.02001.95001.96001.960022,600
Jun 4, 20242.10002.10002.00002.03002.03009,500
Jun 3, 20242.10002.10002.00002.07002.070017,800
May 31, 20242.03002.13001.98002.02002.020015,900
May 30, 20242.12002.12002.00002.04002.040021,000
May 29, 20242.04002.14001.96001.97001.970031,500
May 28, 20242.23002.23002.05002.12002.120050,600
May 24, 20242.18002.36002.16002.22002.220044,400
May 23, 20242.28002.50002.10002.18002.180053,100
May 22, 20242.98002.98001.50002.51002.5100836,000
May 21, 20243.10003.20002.76003.04003.0400214,400
May 20, 20242.38003.43002.38003.07003.07001,200,400
May 17, 20241.60002.40001.60002.33002.3300534,500
May 16, 20241.66001.82001.58001.64001.6400129,600
May 15, 20241.70001.74001.50001.64001.640072,400
May 14, 20241.55001.71001.50001.65001.650082,400
May 13, 20241.86002.23001.41001.50001.5000332,100
May 10, 20241.47001.89001.40001.84001.8400440,800
May 9, 20241.24001.40001.18001.38001.3800113,300
May 8, 20241.32001.39001.20001.21001.210088,500
May 7, 20241.15001.55001.13001.34001.3400585,900
May 6, 20241.10001.18001.06001.08001.080036,900
May 3, 20241.06001.07001.03001.07001.070015,700
May 2, 20241.02001.07001.02001.05001.050011,200
May 1, 20241.01001.04001.01001.02001.02009,000
Apr 30, 20241.05001.06001.02001.03001.03008,200
Apr 29, 20241.07001.07001.00001.01001.010035,400
Apr 26, 20241.07001.08001.01001.03001.030043,800
Apr 25, 20241.10001.15001.05001.06001.060061,700
Apr 24, 20241.11001.11001.05001.09001.09009,200
Apr 23, 20241.07001.09001.03001.09001.090018,800
Apr 22, 20241.10001.13001.04001.06001.060015,000
Apr 19, 20241.16001.22001.13001.13001.130015,000
Apr 18, 20241.13001.16001.11001.13001.130023,500
Apr 17, 20241.02001.14001.01001.08001.080071,800
Apr 16, 20241.20001.24001.05001.08001.0800123,900
Apr 15, 20241.19001.30001.15001.22001.220041,800
Apr 12, 20241.27001.27001.17001.23001.230019,800
Apr 11, 20241.24001.29001.18001.23001.230047,900
Apr 10, 20241.34001.42001.17001.20001.2000168,700
Apr 9, 20241.33001.33001.27001.27001.270046,400
Apr 8, 20241.18001.33001.17001.33001.330081,000
Apr 5, 20241.20001.27001.16001.16001.1600100,900
Apr 4, 20241.31001.38001.16001.18001.1800107,100
Apr 3, 20241.49001.49001.30001.32001.3200119,700
Apr 2, 20241.41001.48001.40001.47001.470052,500

Related Tickers

AZTR Azitra, Inc.
0.2900
-4.29%
 
HCWB HCW Biologics Inc.
0.2809
-0.43%
 
ENTO Entero Therapeutics, Inc.
0.4101
-14.58%
 
INAB IN8bio, Inc.
0.1727
+4.04%
 
TCBPY TC Biopharm (Holdings) Plc
0.3200
+52.38%
 
QNRX Quoin Pharmaceuticals, Ltd.
0.2116
-7.68%
 
APTO Aptose Biosciences Inc.
1.7100
-45.97%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
1.8900
+5.00%
 
SCPX Scorpius Holdings, Inc.
0.1282
-7.77%
 
RLMD Relmada Therapeutics, Inc.
0.2736
+1.33%