ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Oragenics Inc

Oragenics Inc (OGEN)

0.2161
-0.0179
(-7.65%)
Closed March 29 4:00PM
0.2222
0.0061
(2.82%)
After Hours: 7:40PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0258-10.40322580650.2480.2690.21162819410.24821173CS
4-0.0677-23.35288030360.28990.310.21163596400.27040708CS
12-0.1408-38.78787878790.3630.62990.211653796540.2951187CS
26-0.1778-44.450.40.62990.211628969650.3023273CS
52-1.1878-84.24113475181.413.430.211616373630.43552168CS
156-20.1778-98.910784313720.425.20.21166960913.39939728CS
260-35.6878-99.381230854935.91127.20.2116325156545.71620584CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17432010000.2161-0.0179-7.650.2250.23390.2116275338
17431146000.234-0.0122-4.960.24460.24560.222513190
17430282000.2462-0.0056-2.220.250.2550.2411202138
17429418000.2518-0.0125-4.730.25570.2620.2461174956
17428554000.26430.00431.650.25970.2690.25201220728
17425962000.260.00431.680.2480.260.241298691
17425098000.25570.00110.430.25990.25990.247366725
17424234000.2546-0.0054-2.080.260.26240.246304953
17423370000.26-0.008-2.990.260.26280.2547198884
17422506000.268-0.012-4.290.27160.27760.243707574
17419914000.28-0.0072-2.510.27770.30.2777415970
17419050000.28720.00220010.770.290.29409990.2801271741
17418186000.2849999-0.002-0.700.290.290.275134142
17417322000.2870.00200010.700.27650.290.272241095
17416458000.28499990.0010.350.290.310.2715721043
17413902000.28399990.00669992.420.28540.290.2622486470
17413038000.2773-0.0026-0.930.27150.27990.2661312278
17412174000.27990.01000013.710.270.280.2635243254
17411310000.2698999-0.0012-0.440.270.270.2521514776
17410446000.2711-0.0189-6.520.28420.28420.2621394884
17407854000.290.0186.620.28990.290.2576461265
17406990000.272-0.008-2.860.26570.28710.2635384726
17406126000.280.00652.380.27320.28320.264277721
17405262000.27350.00130.480.2660.2780.2626494239
17404398000.2722-0.0135-4.730.28299990.28560.262803669
17401806000.28570.00291.030.2940.2940.2849999451876
17400942000.2828-0.014899-5.000.290.29310.2806508200
17400078000.2976990.0076992.650.30510.30510.288420886
17399214000.29-0.008-2.680.3030.3030.288661995
17395758000.29800.000.290.30.29665640
17394894000.2980.0041.360.28360.31810.27611891732
17394030000.2940.0269.700.290.2940.2676972520
17393166000.268-0.0195-6.780.27680.3040.2683060581
17392302000.28750.028911.180.25850.30.252666612
17389710000.2586-0.0264-9.260.27650.27680.253376216
17388846000.2849999-0.011-3.720.27820.28750.257588909
17387982000.2960.01194.190.53410.62990.2542247370383
17387118000.2841-0.0068-2.340.28220.2919990.2612700943
17386254000.2909-0.0181-5.860.3140.3140.277250076
17383662000.3090.00240.780.3090.3090.295104783
17382798000.30660.00090.290.2960.3140.293118296
17381934000.30570.00070.230.29590.31890.2901183426
17381070000.305-0.003-0.970.30.31210.2902164112
17380206000.3080.0010.330.30450.3180.2901169619
17377614000.3070.02277.980.290.3090.285001314776
17376750000.284300.000.28430.28430.28430
17375886000.2843-0.0037-1.280.28480.28480.2812176238
17375022000.2880.00600012.130.29420.30.2748617421
17371566000.2819999-0.016-5.370.29350.294450.272644718
17370702000.298-0.0065-2.130.30370.3217280.2841237414
17369838000.30450.00822.770.30310.320.2819999209983
17368974000.2963-0.0287-8.830.31540.320.2829999693137
17368110000.325-0.018-5.250.340.3410.3105250885
17365518000.3430.00942.820.33010.3430.3118377514
17363790000.3336-0.0414-11.040.35570.3589990.31897050
17362926000.375-0.035-8.540.41290.41290.36949522
17362062000.40999990.065199918.910.360.40999990.352282248
17359470000.3448-0.0151-4.200.3630.3630.33621054643
17358606000.3599-0.0094-2.550.3820.3950.3459999805379
17356878000.3693-0.0627-14.510.43280.43640.3523560775
17356014000.432-0.0215-4.740.440.44090.3987331891
Rendering Error

OGEN Financials

Financials
Rendering Error

Your Recent History

Delayed Upgrade Clock