La bourse ferme dans 3 h 14 min

Oragenics, Inc. (OGEN)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
3,0700+0,7400 (+31,76 %)
À la clôture : 04:00PM EDT
3,1497 +0,08 (+2,60 %)
Avant Bourse : 08:15AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20242,38003,43002,38003,07003,07001 195 900
17 mai 20241,60002,40001,60002,33002,3300534 500
16 mai 20241,66001,82001,58001,64001,6400129 600
15 mai 20241,70001,74001,50001,64001,640072 400
14 mai 20241,55001,71001,50001,65001,650082 400
13 mai 20241,86002,23001,41001,50001,5000332 100
10 mai 20241,47001,89001,40001,84001,8400440 800
09 mai 20241,24001,40001,18001,38001,3800113 300
08 mai 20241,32001,39001,20001,21001,210088 500
07 mai 20241,15001,55001,13001,34001,3400585 900
06 mai 20241,10001,18001,06001,08001,080036 900
03 mai 20241,06001,07001,03001,07001,070015 700
02 mai 20241,02001,07001,02001,05001,050011 200
01 mai 20241,01001,04001,01001,02001,02009 000
30 avr. 20241,05001,06001,02001,03001,03008 200
29 avr. 20241,07001,07001,00001,01001,010035 400
26 avr. 20241,07001,08001,01001,03001,030043 800
25 avr. 20241,10001,15001,05001,06001,060061 700
24 avr. 20241,11001,11001,05001,09001,09009 200
23 avr. 20241,07001,09001,03001,09001,090018 800
22 avr. 20241,10001,13001,04001,06001,060015 000
19 avr. 20241,16001,22001,13001,13001,130015 000
18 avr. 20241,13001,16001,11001,13001,130023 500
17 avr. 20241,02001,14001,01001,08001,080071 800
16 avr. 20241,20001,24001,05001,08001,0800123 900
15 avr. 20241,19001,30001,15001,22001,220041 800
12 avr. 20241,27001,27001,17001,23001,230019 800
11 avr. 20241,24001,29001,18001,23001,230047 900
10 avr. 20241,34001,42001,17001,20001,2000168 700
09 avr. 20241,33001,33001,27001,27001,270046 400
08 avr. 20241,18001,33001,17001,33001,330081 000
05 avr. 20241,20001,27001,16001,16001,1600100 900
04 avr. 20241,31001,38001,16001,18001,1800107 100
03 avr. 20241,49001,49001,30001,32001,3200119 700
02 avr. 20241,41001,48001,40001,47001,470052 500
01 avr. 20241,43001,49001,40001,43001,430031 200
28 mars 20241,41001,47001,40001,44001,440025 700
27 mars 20241,45001,45001,38001,40001,400036 300
26 mars 20241,45001,45001,39001,41001,410061 000
25 mars 20241,48001,49001,41001,42001,420030 900
22 mars 20241,44001,48001,42001,47001,470041 800
21 mars 20241,37001,48001,37001,47001,470040 800
20 mars 20241,41001,41001,36001,39001,390023 400
19 mars 20241,45001,45001,41001,42001,420031 200
18 mars 20241,43001,45001,26001,41001,4100217 500
15 mars 20241,49001,49001,40001,40001,400034 300
14 mars 20241,45001,45001,40001,44001,440021 300
13 mars 20241,45001,48001,40001,44001,440033 400
12 mars 20241,49001,49001,41001,43001,430046 100
11 mars 20241,46001,51001,43001,43001,430073 500
08 mars 20241,43001,50001,43001,46001,460058 900
07 mars 20241,46001,50001,43001,48001,480089 500
06 mars 20241,47001,50001,40001,46001,460068 100
05 mars 20241,46001,50001,39001,44001,4400204 600
04 mars 20241,45001,47001,40001,46001,460094 500
01 mars 20241,47001,47001,39001,43001,4300186 600
29 févr. 20241,44001,47001,40001,43001,4300341 200
28 févr. 20241,37001,45001,34001,42001,42001 601 300
27 févr. 20243,38003,39002,42002,45002,4500154 600
26 févr. 20243,28003,37003,08003,16003,160020 200
23 févr. 20243,45003,47003,28003,28003,28008 500
22 févr. 20243,48003,50003,29003,29003,29008 200
21 févr. 20243,58003,84003,27003,36003,360028 500
20 févr. 20243,52003,89003,33003,69003,690037 200
16 févr. 20243,69003,69003,56003,62003,620017 000
15 févr. 20243,61003,76003,52003,60003,600022 900
14 févr. 20243,26003,67003,26003,47003,470028 000
13 févr. 20243,76003,83003,14003,32003,320043 900
12 févr. 20244,00004,00003,68003,75003,750037 300
09 févr. 20243,94003,99003,70003,97003,970036 500
08 févr. 20243,05003,96002,90003,88003,8800103 300
07 févr. 20242,40003,30002,13003,04003,0400299 700
06 févr. 20242,26002,45002,21002,45002,450039 400
05 févr. 20242,27002,48002,10002,25002,250094 600
02 févr. 20242,42002,57002,29002,39002,390054 200
01 févr. 20242,23002,59002,12002,29002,2900404 100
31 janv. 20242,57003,25002,25002,30002,3000183 500
30 janv. 20244,70004,70003,45003,47003,470062 600
29 janv. 20244,75004,75004,65004,65004,650012 800
26 janv. 20244,72004,92004,72004,80004,80004 400
25 janv. 20244,95004,95004,75004,75004,75006 900
24 janv. 20245,14005,14004,76004,90004,900011 600
23 janv. 20244,85005,27004,79005,15005,15006 600
22 janv. 20244,79005,02004,74004,94004,94006 100
19 janv. 20245,00005,10004,73004,80004,800012 800
18 janv. 20245,63005,63005,03005,05005,050018 800
17 janv. 20245,65006,22005,50005,73005,730017 800
16 janv. 20245,81006,12005,54005,85005,850014 000
12 janv. 20245,96006,26005,96006,06006,06006 000
11 janv. 20245,73005,95005,66005,88005,88004 400
10 janv. 20246,08006,42005,75005,75005,750011 200
09 janv. 20245,62006,24005,62006,07006,07004 700
08 janv. 20246,14006,14005,79005,79005,79009 000
05 janv. 20245,87006,20005,69006,14006,140012 000
04 janv. 20246,68006,69005,56006,06006,060023 200
03 janv. 20247,39007,74006,78006,84006,840068 800
02 janv. 20246,00006,80005,71006,78006,780040 800
29 déc. 20235,29006,00005,21005,63005,630026 400
28 déc. 20235,60005,60005,34005,37005,37004 900
27 déc. 20235,25005,59005,25005,50005,50005 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...