Premium
Oragenics Inc (OGEN)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0213 | 7.7034358047 | 0.2765 | 0.3181 | 0.25 | 2393532 | 0.27654803 | CS |
| 4 | 0.0043 | 1.46507666099 | 0.2935 | 0.6299 | 0.25 | 15687298 | 0.29432367 | CS |
| 12 | 0.0272 | 10.051736881 | 0.2706 | 0.6299 | 0.25 | 5902710 | 0.3006174 | CS |
| 26 | -1.8322 | -86.0187793427 | 2.13 | 2.2 | 0.25 | 2879931 | 0.33227544 | CS |
| 52 | -2.9622 | -90.8650306748 | 3.26 | 3.89 | 0.25 | 1587959 | 0.45012217 | CS |
| 156 | -23.8162 | -98.7650327611 | 24.114 | 25.794 | 0.25 | 713416 | 4.31413122 | CS |
| 260 | -32.5822 | -99.0942822384 | 32.88 | 127.2 | 0.25 | 3256214 | 45.70534123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.298 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 665640 |
| 1739489400 | 0.298 | 0.004 | 1.36 | 0.2836 | 0.3181 | 0.2761 | 1891732 |
| 1739403000 | 0.294 | 0.026 | 9.70 | 0.29 | 0.294 | 0.2676 | 972520 |
| 1739316600 | 0.268 | -0.0195 | -6.78 | 0.2768 | 0.304 | 0.268 | 3060581 |
| 1739230200 | 0.2875 | 0.0289 | 11.18 | 0.2585 | 0.3 | 0.25 | 2666612 |
| 1738971000 | 0.2586 | -0.0264 | -9.26 | 0.2765 | 0.2768 | 0.25 | 3413928 |
| 1738884600 | 0.2849999 | -0.011 | -3.72 | 0.2782 | 0.2875 | 0.25 | 7588909 |
| 1738798200 | 0.296 | 0.0119 | 4.19 | 0.5341 | 0.6299 | 0.2542 | 247370383 |
| 1738711800 | 0.2841 | -0.0068 | -2.34 | 0.2822 | 0.291999 | 0.26 | 12700943 |
| 1738625400 | 0.2909 | -0.0181 | -5.86 | 0.314 | 0.314 | 0.277 | 256878 |
| 1738366200 | 0.309 | 0.0024 | 0.78 | 0.309 | 0.309 | 0.295 | 94383 |
| 1738279800 | 0.3066 | 0.0009 | 0.29 | 0.296 | 0.314 | 0.293 | 117986 |
| 1738193400 | 0.3057 | 0.0007 | 0.23 | 0.2959 | 0.3189 | 0.2901 | 183426 |
| 1738107000 | 0.305 | -0.003 | -0.97 | 0.3 | 0.3121 | 0.2902 | 164112 |
| 1738020600 | 0.308 | 0.001 | 0.33 | 0.3045 | 0.318 | 0.2901 | 169619 |
| 1737761400 | 0.307 | 0.0227 | 7.98 | 0.29 | 0.309 | 0.285001 | 314776 |
| 1737675000 | 0.2843 | 0 | 0.00 | 0.2843 | 0.2843 | 0.2843 | 0 |
| 1737588600 | 0.2843 | -0.0037 | -1.28 | 0.2848 | 0.2848 | 0.2812 | 176238 |
| 1737502200 | 0.288 | 0.0060001 | 2.13 | 0.2942 | 0.3 | 0.2748 | 617421 |
| 1737156600 | 0.2819999 | -0.016 | -5.37 | 0.2935 | 0.29445 | 0.272 | 644718 |
| 1737070200 | 0.298 | -0.0065 | -2.13 | 0.3037 | 0.321728 | 0.2841 | 237414 |
| 1736983800 | 0.3045 | 0.0082 | 2.77 | 0.3031 | 0.32 | 0.2819999 | 209983 |
| 1736897400 | 0.2963 | -0.0287 | -8.83 | 0.3154 | 0.32 | 0.2829999 | 693137 |
| 1736811000 | 0.325 | -0.018 | -5.25 | 0.34 | 0.341 | 0.3105 | 250885 |
| 1736551800 | 0.343 | 0.0094 | 2.82 | 0.3301 | 0.343 | 0.3118 | 377523 |
| 1736379000 | 0.3336 | -0.0414 | -11.04 | 0.3557 | 0.358999 | 0.31 | 897474 |
| 1736292600 | 0.375 | -0.035 | -8.54 | 0.4129 | 0.415 | 0.36 | 951366 |
| 1736206200 | 0.4099999 | 0.0651999 | 18.91 | 0.36 | 0.4099999 | 0.35 | 2294327 |
| 1735947000 | 0.3448 | -0.0151 | -4.20 | 0.363 | 0.367 | 0.3362 | 1081615 |
| 1735860600 | 0.3599 | -0.0094 | -2.55 | 0.382 | 0.395 | 0.3459999 | 805399 |
| 1735687800 | 0.3693 | -0.0627 | -14.51 | 0.4328 | 0.4364 | 0.3523 | 560775 |
| 1735601400 | 0.432 | -0.0215 | -4.74 | 0.44 | 0.4409 | 0.3987 | 334917 |
| 1735342200 | 0.4535 | 0.0615 | 15.69 | 0.3904 | 0.4699 | 0.361 | 973119 |
| 1735255800 | 0.392 | 0.014 | 3.70 | 0.386 | 0.3977 | 0.355 | 380518 |
| 1735077840 | 0.378 | 0.0125 | 3.42 | 0.35 | 0.4 | 0.3454 | 404466 |
| 1734996600 | 0.3655 | 0.0103 | 2.90 | 0.3761 | 0.38 | 0.3449999 | 211320 |
| 1734737400 | 0.3552 | -0.0208 | -5.53 | 0.3777 | 0.395 | 0.3199 | 1371269 |
| 1734651000 | 0.376 | 0.051 | 15.69 | 0.4174 | 0.448 | 0.34 | 5509999 |
| 1734564600 | 0.325 | -0.01 | -2.99 | 0.3346 | 0.347456 | 0.32326 | 14697193 |
| 1734478200 | 0.335 | -0.0145 | -4.15 | 0.37 | 0.3782 | 0.33 | 266527 |
| 1734391800 | 0.3495 | 0.0195 | 5.91 | 0.35 | 0.35 | 0.33 | 126873 |
| 1734132600 | 0.33 | 0.0042 | 1.29 | 0.3255 | 0.36 | 0.3255 | 78386 |
| 1734046200 | 0.3258 | -0.03 | -8.43 | 0.3459999 | 0.3459999 | 0.32 | 68407 |
| 1733959800 | 0.3558 | -0.0126 | -3.42 | 0.3721999 | 0.3721999 | 0.3307 | 224924 |
| 1733873400 | 0.3684 | 0.0134 | 3.77 | 0.37 | 0.374 | 0.35 | 150256 |
| 1733787000 | 0.355 | -0.0147 | -3.98 | 0.3671 | 0.3799 | 0.3449999 | 318995 |
| 1733527800 | 0.3696999 | 0.0098999 | 2.75 | 0.3468 | 0.385 | 0.3421 | 542194 |
| 1733441400 | 0.3598 | 0.0398 | 12.44 | 0.329 | 0.3654 | 0.3101 | 960710 |
| 1733355000 | 0.32 | 0.0046 | 1.46 | 0.327 | 0.327 | 0.3009 | 135537 |
| 1733268600 | 0.3154 | -0.0046 | -1.44 | 0.33 | 0.33 | 0.313 | 155660 |
| 1733182200 | 0.32 | 0.002 | 0.63 | 0.3192999 | 0.33 | 0.3011 | 148393 |
| 1732917840 | 0.318 | 0.026 | 8.90 | 0.308 | 0.3187999 | 0.2982 | 178286 |
| 1732750200 | 0.292 | -0.012 | -3.95 | 0.318 | 0.3199 | 0.2849999 | 204430 |
| 1732663800 | 0.304 | 0.002 | 0.66 | 0.3119 | 0.3119 | 0.28051 | 152312 |
| 1732577400 | 0.302 | 0.028 | 10.22 | 0.293 | 0.31 | 0.275 | 358693 |
| 1732318200 | 0.274 | 0.0034 | 1.26 | 0.2706 | 0.288 | 0.2602 | 219998 |
| 1732231800 | 0.2706 | -0.0174 | -6.04 | 0.28 | 0.2964 | 0.265 | 406310 |
| 1732145400 | 0.288 | 0.008 | 2.86 | 0.2913 | 0.2935 | 0.2808 | 188632 |
| 1732059000 | 0.28 | -0.01 | -3.45 | 0.2895 | 0.2960999 | 0.2542 | 480148 |
| 1731972600 | 0.29 | -0.0307 | -9.57 | 0.294 | 0.3 | 0.2711 | 874318 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
