Oragenics Inc. Common Stockのデータ

Oragenics Inc. Common Stockの基本情報

名前 Oragenics Inc. Common Stock
ティッカー OGEN
国 United States
上場年 nan
セクター Health Care

Oragenics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.49 1.32 1.49 1.39 12527300.0 1.39
2021-02-12 1.5 1.28 1.34 1.4 13440200.0 1.4
2021-02-11 1.47 1.35 1.47 1.38 12952400.0 1.38
2021-02-10 1.62 1.25 1.6 1.47 27865200.0 1.47
2021-02-09 1.8 1.45 1.77 1.52 64634200.0 1.52
2021-02-08 1.43 1.1 1.14 1.3 85967800.0 1.3
2021-02-05 1.1 0.98 1.02 1.05 19036800.0 1.05
2021-02-04 1.02 0.97 1.01 1.01 9407300.0 1.01
2021-02-03 1.03 0.98 1.02 1.01 8164500.0 1.01
2021-02-02 1.09 0.95 1.06 0.98 24110700.0 0.98
2021-02-01 0.98 0.89 0.94 0.94 10812800.0 0.94
2021-01-29 1.02 0.89 0.89 0.92 13215300.0 0.92
2021-01-28 0.95 0.87 0.87 0.9 9259400.0 0.9
2021-01-27 0.99 0.86 0.92 0.93 17886200.0 0.93
2021-01-26 1.06 1.0 1.04 1.05 12787600.0 1.05
2021-01-25 1.15 1.01 1.15 1.05 16187500.0 1.05
2021-01-22 1.2 1.06 1.06 1.09 34244800.0 1.09
2021-01-21 1.12 1.0 1.03 1.02 16986400.0 1.02
2021-01-20 1.14 0.88 0.91 1.12 51271000.0 1.12
2021-01-19 0.96 0.88 0.95 0.91 16144600.0 0.91
2021-01-15 1.03 0.9 0.96 0.93 30380500.0 0.93
2021-01-14 1.26 0.9 1.06 0.95 209674800.0 0.95
2021-01-13 0.81 0.76 0.76 0.77 15475000.0 0.77
2021-01-12 0.77 0.71 0.76 0.75 14132800.0 0.75
2021-01-11 0.8 0.65 0.8 0.77 15311800.0 0.77
2021-01-08 0.83 0.75 0.83 0.81 29689500.0 0.81
2021-01-07 1.15 0.76 1.09 0.84 228775700.0 0.84
2021-01-06 0.84 0.51 0.56 0.62 123933000.0 0.62
2021-01-05 0.63 0.52 0.56 0.58 40253400.0 0.58
2021-01-04 0.54 0.47 0.49 0.52 28286800.0 0.52
2020-12-31 0.49 0.44 0.47 0.45 17365600.0 0.45
2020-12-30 0.46 0.42 0.43 0.44 10207800.0 0.44
2020-12-29 0.44 0.41 0.44 0.42 8762800.0 0.42
2020-12-28 0.46 0.43 0.46 0.43 10144500.0 0.43
2020-12-24 0.45 0.42 0.45 0.43 22609100.0 0.43
2020-12-23 0.65 0.5 0.6 0.54 60776700.0 0.54
2020-12-22 0.46 0.42 0.43 0.45 13794800.0 0.45
2020-12-21 0.44 0.42 0.42 0.43 1832300.0 0.43
2020-12-18 0.44 0.42 0.44 0.42 1747800.0 0.42
2020-12-17 0.46 0.44 0.45 0.44 1921700.0 0.44
2020-12-16 0.45 0.43 0.44 0.45 2676500.0 0.45
2020-12-15 0.44 0.42 0.43 0.43 4256800.0 0.43
2020-12-14 0.45 0.43 0.44 0.43 1792200.0 0.43
2020-12-11 0.46 0.44 0.44 0.44 1887800.0 0.44
2020-12-10 0.46 0.43 0.43 0.45 4138400.0 0.45
2020-12-09 0.46 0.42 0.46 0.44 4844800.0 0.44
2020-12-08 0.47 0.43 0.45 0.46 3497300.0 0.46
2020-12-07 0.48 0.45 0.48 0.46 4280900.0 0.46
2020-12-04 0.48 0.43 0.46 0.47 10084100.0 0.47
2020-12-03 0.5 0.45 0.49 0.46 14279500.0 0.46
2020-12-02 0.65 0.41 0.42 0.49 112665800.0 0.49
2020-12-01 0.45 0.42 0.43 0.42 4276500.0 0.42
2020-11-30 0.43 0.41 0.42 0.43 3210100.0 0.43
2020-11-27 0.43 0.41 0.43 0.41 2885900.0 0.41
2020-11-25 0.42 0.39 0.39 0.39 4468500.0 0.39
2020-11-24 0.4 0.38 0.4 0.39 4453500.0 0.39
2020-11-23 0.41 0.38 0.41 0.39 5642000.0 0.39
2020-11-20 0.41 0.38 0.39 0.4 24945700.0 0.4
2020-11-19 0.56 0.46 0.47 0.53 8293500.0 0.53
2020-11-18 0.49 0.46 0.49 0.47 1131300.0 0.47
2020-11-17 0.49 0.46 0.46 0.49 874000.0 0.49
2020-11-16 0.48 0.46 0.47 0.46 899600.0 0.46
2020-11-13 0.49 0.46 0.48 0.47 976800.0 0.47
2020-11-12 0.49 0.47 0.48 0.48 1057300.0 0.48
2020-11-11 0.5 0.44 0.45 0.49 3661900.0 0.49
2020-11-10 0.48 0.45 0.47 0.45 1811800.0 0.45
2020-11-09 0.49 0.46 0.47 0.47 1389100.0 0.47
2020-11-06 0.5 0.48 0.5 0.5 571200.0 0.5
2020-11-05 0.5 0.46 0.46 0.49 608000.0 0.49
2020-11-04 0.5 0.48 0.49 0.49 399000.0 0.49
2020-11-03 0.5 0.48 0.5 0.49 610000.0 0.49
2020-11-02 0.5 0.47 0.47 0.49 536800.0 0.49
2020-10-30 0.52 0.44 0.51 0.47 1400800.0 0.47
2020-10-29 0.52 0.5 0.52 0.52 660600.0 0.52
2020-10-28 0.53 0.5 0.53 0.52 855200.0 0.52
2020-10-27 0.54 0.52 0.54 0.53 696500.0 0.53
2020-10-26 0.57 0.52 0.53 0.55 2601400.0 0.55
2020-10-23 0.54 0.53 0.54 0.54 476500.0 0.54
2020-10-22 0.55 0.52 0.54 0.54 1069500.0 0.54
2020-10-21 0.56 0.53 0.56 0.54 1083400.0 0.54
2020-10-20 0.57 0.53 0.56 0.55 1520200.0 0.55
2020-10-19 0.58 0.56 0.57 0.57 1095000.0 0.57
2020-10-16 0.58 0.56 0.58 0.57 1501200.0 0.57
2020-10-15 0.59 0.56 0.58 0.58 959400.0 0.58
2020-10-14 0.61 0.56 0.61 0.58 2275600.0 0.58
2020-10-13 0.6 0.54 0.55 0.6 7026300.0 0.6
2020-10-12 0.56 0.54 0.56 0.55 1505000.0 0.55
2020-10-09 0.57 0.54 0.56 0.55 2570600.0 0.55
2020-10-08 0.58 0.55 0.58 0.56 5019100.0 0.56
2020-10-07 0.62 0.58 0.62 0.58 3439000.0 0.58
2020-10-06 0.78 0.59 0.78 0.6 18346000.0 0.6
2020-10-05 0.62 0.59 0.59 0.6 900700.0 0.6
2020-10-02 0.62 0.55 0.55 0.6 2462600.0 0.6
2020-10-01 0.6 0.56 0.6 0.57 686300.0 0.57
2020-09-30 0.61 0.57 0.58 0.57 786400.0 0.57
2020-09-29 0.62 0.55 0.55 0.58 1556300.0 0.58
2020-09-28 0.6 0.53 0.55 0.56 4149100.0 0.56
2020-09-25 0.65 0.6 0.6 0.63 758700.0 0.63
2020-09-24 0.65 0.6 0.64 0.62 1258400.0 0.62
2020-09-23 0.71 0.64 0.69 0.66 1525600.0 0.66
2020-09-22 0.71 0.68 0.69 0.69 756500.0 0.69
2020-09-21 0.73 0.66 0.66 0.7 2075500.0 0.7
2020-09-18 0.74 0.68 0.71 0.71 1314900.0 0.71
2020-09-17 0.73 0.66 0.71 0.7 1180400.0 0.7
2020-09-16 0.81 0.68 0.78 0.72 4551400.0 0.72
2020-09-15 0.79 0.69 0.69 0.75 4050300.0 0.75
2020-09-14 0.69 0.64 0.65 0.68 1125900.0 0.68
2020-09-11 0.66 0.61 0.64 0.64 707500.0 0.64
2020-09-10 0.68 0.62 0.67 0.62 795800.0 0.62
2020-09-09 0.7 0.62 0.64 0.66 2643500.0 0.66
2020-09-08 0.7 0.58 0.59 0.62 2539900.0 0.62
2020-09-04 0.62 0.54 0.61 0.58 2018000.0 0.58
2020-09-03 0.66 0.6 0.6 0.64 1058400.0 0.64
2020-09-02 0.69 0.62 0.69 0.66 1317300.0 0.66
2020-09-01 0.71 0.69 0.7 0.7 919200.0 0.7
2020-08-31 0.74 0.72 0.73 0.73 887700.0 0.73
2020-08-28 0.75 0.71 0.72 0.74 1483600.0 0.74
2020-08-27 0.76 0.68 0.75 0.72 2018700.0 0.72
2020-08-26 0.78 0.75 0.76 0.76 980600.0 0.76
2020-08-25 0.8 0.71 0.79 0.78 4198900.0 0.78
2020-08-24 0.89 0.81 0.87 0.84 3328600.0 0.84
2020-08-21 1.04 0.88 1.04 0.92 6677500.0 0.92
2020-08-20 1.09 0.88 1.02 0.92 18507400.0 0.92
2020-08-19 0.88 0.83 0.87 0.87 1560200.0 0.87
2020-08-18 0.94 0.88 0.93 0.9 1524300.0 0.9
2020-08-17 0.95 0.87 0.88 0.94 2034200.0 0.94
2020-08-14 0.97 0.89 0.97 0.91 2712000.0 0.91
2020-08-13 1.02 0.88 0.9 0.98 5758800.0 0.98
2020-08-12 0.95 0.84 0.93 0.89 2958100.0 0.89
2020-08-11 1.05 0.9 1.04 0.92 3922500.0 0.92
2020-08-10 1.06 1.03 1.03 1.04 1610800.0 1.04
2020-08-07 1.09 0.97 1.08 1.06 5476800.0 1.06
2020-08-06 1.11 1.06 1.1 1.07 3000200.0 1.07
2020-08-05 1.16 1.12 1.13 1.13 2894200.0 1.13
2020-08-04 1.18 1.12 1.17 1.16 6452200.0 1.16
2020-08-03 1.24 1.13 1.2 1.18 6615400.0 1.18
2020-07-31 1.27 1.11 1.11 1.21 5998500.0 1.21
2020-07-30 1.22 1.1 1.14 1.15 8236900.0 1.15
2020-07-29 1.16 1.04 1.06 1.12 5993300.0 1.12
2020-07-28 1.16 1.04 1.15 1.11 5583700.0 1.11
2020-07-27 1.28 1.13 1.24 1.18 8191900.0 1.18
2020-07-24 1.35 1.22 1.27 1.32 5985500.0 1.32
2020-07-23 1.49 1.26 1.48 1.38 10313100.0 1.38
2020-07-22 2.09 1.4 1.97 1.49 77127700.0 1.49
2020-07-21 1.78 1.2 1.75 1.36 33563900.0 1.36
2020-07-20 1.84 1.16 1.24 1.47 60847000.0 1.47
2020-07-17 1.23 1.04 1.14 1.11 9600500.0 1.11
2020-07-16 1.15 0.9 0.92 1.13 12353200.0 1.13
2020-07-15 1.01 0.87 0.93 0.95 8024600.0 0.95
2020-07-14 0.99 0.87 0.88 0.92 8423700.0 0.92
2020-07-13 1.02 0.86 1.0 0.88 12704600.0 0.88
2020-07-10 1.32 1.0 1.15 1.03 67790800.0 1.03
2020-07-09 1.12 0.8 0.8 0.97 37454000.0 0.97
2020-07-08 0.8 0.76 0.79 0.79 2023500.0 0.79
2020-07-07 0.84 0.75 0.76 0.79 4926400.0 0.79
2020-07-06 0.81 0.74 0.75 0.77 2631600.0 0.77
2020-07-02 0.8 0.7 0.77 0.75 6262600.0 0.75
2020-07-01 0.92 0.71 0.75 0.82 17708700.0 0.82
2020-06-30 0.73 0.61 0.65 0.69 8051000.0 0.69
2020-06-29 0.79 0.56 0.57 0.69 16161800.0 0.69
2020-06-26 0.6 0.5 0.52 0.56 5431100.0 0.56
2020-06-25 0.52 0.5 0.51 0.51 353000.0 0.51
2020-06-24 0.53 0.5 0.53 0.51 851100.0 0.51
2020-06-23 0.54 0.52 0.54 0.53 506200.0 0.53
2020-06-22 0.54 0.52 0.52 0.53 596100.0 0.53
2020-06-19 0.55 0.52 0.55 0.52 1013800.0 0.52
2020-06-18 0.55 0.53 0.53 0.54 297900.0 0.54
2020-06-17 0.56 0.53 0.56 0.54 440500.0 0.54
2020-06-16 0.57 0.54 0.55 0.57 783000.0 0.57
2020-06-15 0.55 0.53 0.55 0.55 903700.0 0.55
2020-06-12 0.59 0.53 0.59 0.56 861200.0 0.56
2020-06-11 0.56 0.52 0.54 0.55 1681300.0 0.55
2020-06-10 0.7 0.55 0.7 0.59 5497100.0 0.59
2020-06-09 0.63 0.6 0.61 0.63 2335300.0 0.63
2020-06-08 0.64 0.58 0.61 0.63 2988600.0 0.63
2020-06-05 0.59 0.54 0.54 0.59 1285400.0 0.59
2020-06-04 0.56 0.54 0.55 0.56 958700.0 0.56
2020-06-03 0.56 0.54 0.56 0.56 842000.0 0.56
2020-06-02 0.56 0.54 0.55 0.56 649700.0 0.56
2020-06-01 0.57 0.54 0.56 0.56 807100.0 0.56
2020-05-29 0.63 0.54 0.56 0.56 3925000.0 0.56
2020-05-28 0.58 0.57 0.57 0.57 933900.0 0.57
2020-05-27 0.6 0.56 0.58 0.59 1232000.0 0.59
2020-05-26 0.62 0.58 0.61 0.6 1465000.0 0.6
2020-05-22 0.62 0.56 0.58 0.61 1686200.0 0.61
2020-05-21 0.63 0.56 0.63 0.59 2856700.0 0.59
2020-05-20 0.68 0.61 0.61 0.63 5267900.0 0.63
2020-05-19 0.78 0.6 0.72 0.65 36401000.0 0.65
2020-05-18 0.54 0.5 0.53 0.54 1570400.0 0.54
2020-05-15 0.56 0.51 0.54 0.53 1538500.0 0.53
2020-05-14 0.57 0.51 0.53 0.55 1698300.0 0.55
2020-05-13 0.62 0.51 0.6 0.54 4258400.0 0.54
2020-05-12 0.6 0.52 0.53 0.58 4692100.0 0.58
2020-05-11 0.54 0.5 0.5 0.54 960700.0 0.54
2020-05-08 0.53 0.49 0.51 0.52 1688600.0 0.52
2020-05-07 0.51 0.47 0.49 0.51 1425200.0 0.51
2020-05-06 0.51 0.47 0.51 0.49 1426200.0 0.49
2020-05-05 0.55 0.47 0.54 0.5 4354200.0 0.5
2020-05-04 0.72 0.52 0.72 0.55 15183600.0 0.55
2020-05-01 0.57 0.42 0.43 0.5 11842700.0 0.5
2020-04-30 0.46 0.42 0.45 0.43 1316500.0 0.43
2020-04-29 0.46 0.42 0.43 0.46 1838200.0 0.46
2020-04-28 0.45 0.42 0.45 0.43 1150700.0 0.43
2020-04-27 0.43 0.39 0.41 0.42 1694200.0 0.42
2020-04-24 0.41 0.38 0.4 0.41 1445800.0 0.41
2020-04-23 0.4 0.38 0.4 0.4 1144200.0 0.4
2020-04-22 0.4 0.38 0.4 0.39 1128300.0 0.39
2020-04-21 0.4 0.37 0.38 0.39 1970400.0 0.39
2020-04-20 0.41 0.38 0.4 0.39 1816600.0 0.39
2020-04-17 0.41 0.37 0.38 0.4 2029900.0 0.4
2020-04-16 0.48 0.36 0.48 0.41 6429000.0 0.41
2020-04-15 0.46 0.38 0.39 0.46 12321000.0 0.46
2020-04-14 0.86 0.78 0.86 0.8 1527000.0 0.8
2020-04-13 0.86 0.78 0.81 0.83 2309700.0 0.83
2020-04-09 0.8 0.68 0.72 0.76 3671400.0 0.76
2020-04-08 0.63 0.56 0.58 0.62 866600.0 0.62
2020-04-07 0.6 0.56 0.58 0.57 423600.0 0.57
2020-04-06 0.59 0.53 0.53 0.58 537400.0 0.58
2020-04-03 0.56 0.53 0.54 0.55 325900.0 0.55
2020-04-02 0.57 0.54 0.57 0.54 383200.0 0.54
2020-04-01 0.6 0.56 0.57 0.57 507200.0 0.57
2020-03-31 0.59 0.56 0.58 0.58 485700.0 0.58
2020-03-30 0.6 0.55 0.6 0.59 801000.0 0.59
2020-03-27 0.59 0.54 0.54 0.56 712500.0 0.56
2020-03-26 0.56 0.54 0.54 0.54 537800.0 0.54
2020-03-25 0.57 0.52 0.54 0.55 784200.0 0.55
2020-03-24 0.55 0.51 0.53 0.54 569100.0 0.54
2020-03-23 0.54 0.5 0.54 0.54 632800.0 0.54
2020-03-20 0.54 0.49 0.5 0.53 742800.0 0.53
2020-03-19 0.53 0.48 0.49 0.51 759700.0 0.51
2020-03-18 0.55 0.47 0.53 0.5 1329500.0 0.5
2020-03-17 0.57 0.52 0.52 0.55 563100.0 0.55
2020-03-16 0.57 0.5 0.52 0.54 681300.0 0.54
2020-03-13 0.57 0.51 0.55 0.53 941100.0 0.53
2020-03-12 0.57 0.5 0.52 0.54 1123800.0 0.54
2020-03-11 0.65 0.56 0.64 0.6 735700.0 0.6
2020-03-10 0.7 0.62 0.67 0.64 1531700.0 0.64
2020-03-09 0.67 0.58 0.67 0.6 1293300.0 0.6
2020-03-06 0.7 0.64 0.67 0.67 1136100.0 0.67
2020-03-05 0.72 0.66 0.71 0.68 1362600.0 0.68
2020-03-04 0.73 0.66 0.68 0.71 2234600.0 0.71
2020-03-03 0.8 0.66 0.76 0.68 3067400.0 0.68
2020-03-02 0.88 0.65 0.86 0.66 4782300.0 0.66
2020-02-28 0.75 0.59 0.59 0.75 8079200.0 0.75
2020-02-27 0.61 0.5 0.51 0.58 2363600.0 0.58
2020-02-26 0.57 0.52 0.56 0.53 898600.0 0.53
2020-02-25 0.62 0.55 0.61 0.56 767500.0 0.56
2020-02-24 0.63 0.58 0.61 0.6 1063400.0 0.6
2020-02-21 0.63 0.56 0.56 0.61 1393800.0 0.61
2020-02-20 0.59 0.54 0.57 0.56 745600.0 0.56
2020-02-19 0.56 0.53 0.54 0.56 730600.0 0.56
2020-02-18 0.55 0.52 0.53 0.55 439200.0 0.55