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 | -0.0506 | -12.3264311815 | 0.4105 | 0.448 | 0.3404 | 509615 | 0.36937749 | CS |
| 4 | -0.1431 | -28.449304175 | 0.503 | 0.5607 | 0.3404 | 311214 | 0.42322624 | CS |
| 12 | -0.7101 | -66.3644859813 | 1.07 | 2.52 | 0.3404 | 777641 | 1.18842584 | CS |
| 26 | -0.8801 | -70.9758064516 | 1.24 | 3.43 | 0.3404 | 429165 | 1.28024836 | CS |
| 52 | -2.9601 | -89.1596385542 | 3.32 | 7.74 | 0.3404 | 242151 | 1.37757049 | CS |
| 156 | -34.6981 | -98.9734154829 | 35.058 | 46.194 | 0.3404 | 570426 | 23.68700514 | CS |
| 260 | -25.0801 | -98.5852987421 | 25.44 | 127.2 | 0.3404 | 3033750 | 49.46672058 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 0.3549 | -0.0321 | -8.29 | 0.38 | 0.399 | 0.3483 | 580686 |
| 1728599400 | 0.387 | 0.004 | 1.04 | 0.38 | 0.395 | 0.38 | 160463 |
| 1728513000 | 0.383 | 0.023 | 6.39 | 0.4099999 | 0.4099999 | 0.3779 | 385046 |
| 1728426600 | 0.36 | -0.036501 | -9.21 | 0.4458 | 0.45 | 0.3511 | 1898141 |
| 1728340200 | 0.396501 | -0.023499 | -5.60 | 0.423 | 0.423 | 0.394 | 152397 |
| 1728081000 | 0.42 | 0.0202 | 5.05 | 0.4104999 | 0.423 | 0.405 | 97638 |
| 1727994600 | 0.3998 | -0.0002 | -0.05 | 0.427 | 0.427 | 0.3998 | 95673 |
| 1727908200 | 0.4 | 0.0067 | 1.70 | 0.405 | 0.4165 | 0.4 | 55306 |
| 1727821800 | 0.3933 | 0.0121 | 3.17 | 0.3812 | 0.4099999 | 0.375 | 123564 |
| 1727735400 | 0.3812 | -0.0158 | -3.98 | 0.4 | 0.4099 | 0.3812 | 152940 |
| 1727476200 | 0.397 | -0.005 | -1.24 | 0.4178 | 0.42 | 0.3824 | 244166 |
| 1727389800 | 0.402 | -0.018 | -4.29 | 0.4484 | 0.45 | 0.4017 | 290141 |
| 1727303400 | 0.42 | -0.04 | -8.70 | 0.4602 | 0.4899 | 0.4005 | 484009 |
| 1727217000 | 0.46 | -0.0075 | -1.60 | 0.4908 | 0.4908 | 0.46 | 96517 |
| 1727130600 | 0.4675 | -0.0155 | -3.21 | 0.4811 | 0.4811 | 0.4675 | 161152 |
| 1726871400 | 0.483 | 0.003 | 0.63 | 0.492 | 0.4925 | 0.47 | 179919 |
| 1726785000 | 0.48 | -0.003 | -0.62 | 0.483 | 0.518499 | 0.4703 | 167367 |
| 1726698600 | 0.483 | -0.018 | -3.59 | 0.507 | 0.52 | 0.483 | 193889 |
| 1726612200 | 0.501 | 0.004 | 0.80 | 0.4835 | 0.525 | 0.4801 | 191514 |
| 1726525800 | 0.497 | -0.0322 | -6.08 | 0.53 | 0.5607 | 0.49 | 938874 |
| 1726266600 | 0.5292 | 0.0292 | 5.84 | 0.503 | 0.5348 | 0.5 | 373082 |
| 1726180200 | 0.5 | 0 | 0.00 | 0.52 | 0.53 | 0.47 | 718753 |
| 1726093800 | 0.5 | -0.0124 | -2.42 | 0.52 | 0.52 | 0.482 | 177002 |
| 1726007400 | 0.5124 | 0.0103 | 2.05 | 0.5004 | 0.52 | 0.49 | 180689 |
| 1725921000 | 0.5021 | -0.0129 | -2.50 | 0.512 | 0.544749 | 0.472 | 341451 |
| 1725661800 | 0.515 | -0.01 | -1.90 | 0.5278 | 0.55 | 0.515 | 517547 |
| 1725575400 | 0.525 | -0.0507 | -8.81 | 0.552 | 0.56 | 0.5205 | 915051 |
| 1725489000 | 0.5757 | -0.4943 | -46.20 | 0.5574 | 0.5923 | 0.5401 | 3231737 |
| 1725402600 | 1.07 | -0.2 | -15.75 | 1.23 | 1.23 | 1.06 | 130585 |
| 1725057000 | 1.27 | 0.12 | 10.43 | 1.16 | 1.29 | 1.11 | 341418 |
| 1724970600 | 1.15 | 0.07 | 6.48 | 1.03 | 1.16 | 1.0201 | 235863 |
| 1724884200 | 1.08 | -0.19 | -14.96 | 1.27 | 1.27 | 1.05 | 600862 |
| 1724797800 | 1.27 | 0.25 | 24.51 | 1.03 | 1.36 | 0.99 | 1231826 |
| 1724711400 | 1.02 | 0 | 0.00 | 1.02 | 1.07 | 0.9703 | 316284 |
| 1724452200 | 1.02 | 0.12 | 13.16 | 0.94 | 1.02 | 0.9 | 1108940 |
| 1724365800 | 0.9014 | -0.0426 | -4.51 | 0.9072 | 0.94099 | 0.9 | 269571 |
| 1724279400 | 0.944 | 0.0135 | 1.45 | 0.96 | 1 | 0.893 | 2085498 |
| 1724193000 | 0.9305 | -0.0895 | -8.77 | 1.01 | 1.055 | 0.9215 | 406389 |
| 1724106600 | 1.02 | -0.11 | -9.73 | 1.11 | 1.1299999 | 1.02 | 349919 |
| 1723847400 | 1.1299999 | -0.31 | -21.53 | 1.36 | 1.41 | 1.01 | 870166 |
| 1723761000 | 1.44 | -0.36 | -20.00 | 1.9 | 1.92 | 1.3799999 | 693321 |
| 1723674600 | 1.8 | -0.43 | -19.28 | 2.13 | 2.2 | 1.52 | 1123542 |
| 1723588200 | 2.23 | 0.15 | 7.21 | 2.29 | 2.52 | 1.99 | 2496960 |
| 1723501800 | 2.08 | 0.68 | 48.57 | 1.46 | 2.13 | 1.3799999 | 8061894 |
| 1723242600 | 1.4 | 0.32 | 29.63 | 1.1 | 1.43 | 1.1 | 1736183 |
| 1723156200 | 1.08 | 0.11 | 11.74 | 1.03 | 1.3899999 | 0.8641 | 10998414 |
| 1723069800 | 0.9665 | 0.0427 | 4.62 | 0.9557 | 1 | 0.94 | 28844 |
| 1722983400 | 0.9238 | 0.0274 | 3.06 | 0.93 | 1.08 | 0.879999 | 29443 |
| 1722897000 | 0.8964 | -0.0576 | -6.04 | 0.94 | 0.954 | 0.8611 | 42906 |
| 1722637800 | 0.954 | -0.056 | -5.54 | 1 | 1.0001 | 0.95 | 120776 |
| 1722551400 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 1 | 84349 |
| 1722465000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.03 | 13508 |
| 1722378600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.04 | 28462 |
| 1722292200 | 1.06 | 0.01 | 0.47 | 1.07 | 1.07 | 1.05 | 36512 |
| 1722033000 | 1.055 | 0.04 | 4.46 | 1.02 | 1.06 | 1.0117 | 70143 |
| 1721946600 | 1.01 | -0.05 | -4.72 | 1.04 | 1.0591 | 1 | 65686 |
| 1721860200 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 1.0402 | 24319 |
| 1721773800 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.01 | 166721 |
| 1721687400 | 1.04 | 0.03 | 2.46 | 1.06 | 1.06 | 1.01 | 63339 |
| 1721428200 | 1.0149999 | -0.01 | -0.49 | 1.07 | 1.0899 | 1.01 | 86002 |
| 1721341800 | 1.02 | -0.1 | -8.93 | 1.1399999 | 1.1399999 | 1 | 227815 |
| 1721255400 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1198999 | 47544 |
| 1721169000 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.16 | 1.12 | 59119 |
| 1721082600 | 1.18 | 0.07 | 5.83 | 1.15 | 1.185 | 1.11 | 186240 |
| 1720823400 | 1.115 | -0.03 | -2.19 | 1.15 | 1.16 | 1.09 | 222557 |
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
