Premium
Oragenics Inc (OGEN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0187 | 10.4004449388 | 0.1798 | 0.1985 | 0.172 | 233888 | 0.19017949 | CS |
| 4 | -0.0265 | -11.7777777778 | 0.225 | 0.2339 | 0.1617 | 381342 | 0.19473673 | CS |
| 12 | -0.1105 | -35.7605177994 | 0.309 | 0.6299 | 0.1617 | 5157312 | 0.29117288 | CS |
| 26 | -0.1178 | -37.2431236168 | 0.3163 | 0.6299 | 0.1617 | 2875511 | 0.29889926 | CS |
| 52 | -0.9015 | -81.9545454545 | 1.1 | 3.43 | 0.1617 | 1662062 | 0.42915935 | CS |
| 156 | -20.7115 | -99.0506934481 | 20.91 | 24 | 0.1617 | 683888 | 2.75626169 | CS |
| 260 | -24.1435 | -99.1845370142 | 24.342 | 127.2 | 0.1617 | 3228068 | 45.80083329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.197 | 0.0029 | 1.49 | 0.1939 | 0.19799 | 0.1864 | 138670 |
| 1745533800 | 0.1941 | 0.0001 | 0.05 | 0.1965 | 0.1965 | 0.18581 | 195935 |
| 1745447400 | 0.194 | 0.007 | 3.74 | 0.192 | 0.197 | 0.1887 | 304725 |
| 1745361000 | 0.187 | 0.004 | 2.19 | 0.1859 | 0.192 | 0.1805 | 273494 |
| 1745274600 | 0.183 | 0.008 | 4.57 | 0.1797999 | 0.183 | 0.1719999 | 152674 |
| 1744929000 | 0.175 | -0.0036 | -2.02 | 0.18 | 0.18 | 0.17 | 211268 |
| 1744842600 | 0.1786 | -0.0077 | -4.13 | 0.1906 | 0.1908 | 0.1751 | 142325 |
| 1744756200 | 0.1863 | -0.0031 | -1.64 | 0.182 | 0.188 | 0.1775 | 117266 |
| 1744669800 | 0.1894 | -0.0016 | -0.84 | 0.206 | 0.2092 | 0.1844 | 204447 |
| 1744410600 | 0.191 | 0.014 | 7.91 | 0.185 | 0.1945 | 0.1787999 | 297410 |
| 1744324200 | 0.177 | -0.013 | -6.84 | 0.1843 | 0.1865999 | 0.1723 | 180609 |
| 1744237800 | 0.19 | 0.011901 | 6.68 | 0.177 | 0.19 | 0.1617 | 605148 |
| 1744151400 | 0.178099 | 0.004098 | 2.36 | 0.18 | 0.19 | 0.1746 | 395428 |
| 1744065000 | 0.174001 | -0.013199 | -7.05 | 0.18 | 0.1842 | 0.17 | 360555 |
| 1743805800 | 0.1872 | -0.0196 | -9.48 | 0.2092 | 0.2092 | 0.177 | 701678 |
| 1743719400 | 0.2068 | 0.0069 | 3.45 | 0.1939 | 0.2098 | 0.188 | 1634292 |
| 1743633000 | 0.1999 | -0.0124 | -5.84 | 0.2074 | 0.2206 | 0.1911 | 564590 |
| 1743546600 | 0.2123 | 0.0023 | 1.10 | 0.2118 | 0.215 | 0.2068 | 284813 |
| 1743460200 | 0.21 | -0.0061 | -2.82 | 0.2117 | 0.2149 | 0.1931 | 349132 |
| 1743201000 | 0.2161 | -0.0179 | -7.65 | 0.225 | 0.2339 | 0.2116 | 275338 |
| 1743114600 | 0.234 | -0.0122 | -4.96 | 0.2446 | 0.2456 | 0.222 | 513190 |
| 1743028200 | 0.2462 | -0.0056 | -2.22 | 0.25 | 0.255 | 0.2411 | 202138 |
| 1742941800 | 0.2518 | -0.0125 | -4.73 | 0.2557 | 0.262 | 0.2461 | 174956 |
| 1742855400 | 0.2643 | 0.0043 | 1.65 | 0.2597 | 0.269 | 0.25201 | 220728 |
| 1742596200 | 0.26 | 0.0043 | 1.68 | 0.248 | 0.26 | 0.241 | 298691 |
| 1742509800 | 0.2557 | 0.0011 | 0.43 | 0.2599 | 0.2599 | 0.247 | 366725 |
| 1742423400 | 0.2546 | -0.0054 | -2.08 | 0.26 | 0.2624 | 0.246 | 304953 |
| 1742337000 | 0.26 | -0.008 | -2.99 | 0.26 | 0.2628 | 0.2547 | 198884 |
| 1742250600 | 0.268 | -0.012 | -4.29 | 0.2716 | 0.2776 | 0.243 | 707574 |
| 1741991400 | 0.28 | -0.0072 | -2.51 | 0.2777 | 0.3 | 0.2777 | 415970 |
| 1741905000 | 0.2872 | 0.0022001 | 0.77 | 0.29 | 0.2940999 | 0.2801 | 271741 |
| 1741818600 | 0.2849999 | -0.002 | -0.70 | 0.29 | 0.29 | 0.275 | 134142 |
| 1741732200 | 0.287 | 0.0020001 | 0.70 | 0.2765 | 0.29 | 0.272 | 241095 |
| 1741645800 | 0.2849999 | 0.001 | 0.35 | 0.29 | 0.31 | 0.2715 | 721043 |
| 1741390200 | 0.2839999 | 0.0066999 | 2.42 | 0.2854 | 0.29 | 0.2622 | 486470 |
| 1741303800 | 0.2773 | -0.0026 | -0.93 | 0.2715 | 0.2799 | 0.2661 | 312278 |
| 1741217400 | 0.2799 | 0.0100001 | 3.71 | 0.27 | 0.28 | 0.2635 | 243254 |
| 1741131000 | 0.2698999 | -0.0012 | -0.44 | 0.27 | 0.27 | 0.2521 | 514776 |
| 1741044600 | 0.2711 | -0.0189 | -6.52 | 0.2842 | 0.2842 | 0.2621 | 394884 |
| 1740785400 | 0.29 | 0.018 | 6.62 | 0.2899 | 0.29 | 0.2576 | 461265 |
| 1740699000 | 0.272 | -0.008 | -2.86 | 0.2657 | 0.2871 | 0.2635 | 384726 |
| 1740612600 | 0.28 | 0.0065 | 2.38 | 0.2732 | 0.2832 | 0.264 | 277721 |
| 1740526200 | 0.2735 | 0.0013 | 0.48 | 0.266 | 0.278 | 0.2626 | 494239 |
| 1740439800 | 0.2722 | -0.0135 | -4.73 | 0.2829999 | 0.2856 | 0.262 | 803669 |
| 1740180600 | 0.2857 | 0.0029 | 1.03 | 0.294 | 0.294 | 0.2849999 | 451876 |
| 1740094200 | 0.2828 | -0.014899 | -5.00 | 0.29 | 0.2931 | 0.2806 | 508200 |
| 1740007800 | 0.297699 | 0.007699 | 2.65 | 0.3051 | 0.3051 | 0.288 | 420886 |
| 1739921400 | 0.29 | -0.008 | -2.68 | 0.303 | 0.303 | 0.288 | 661995 |
| 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 | 3376216 |
| 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 | 250076 |
| 1738366200 | 0.309 | 0.0024 | 0.78 | 0.309 | 0.309 | 0.295 | 104783 |
| 1738279800 | 0.3066 | 0.0009 | 0.29 | 0.296 | 0.314 | 0.293 | 118296 |
| 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 |
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
