Premium
Oragenics Inc (OGEN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -22.3404255319 | 4.7 | 4.85 | 3.65 | 69892 | 4.16461215 | CS |
| 4 | -2.08 | -36.3001745201 | 5.73 | 9.6 | 3.12 | 15596721 | 4.97973717 | CS |
| 12 | -3.1 | -45.9259259259 | 6.75 | 9.6 | 3.12 | 5013052 | 5.01816417 | CS |
| 26 | -7.681 | -67.7874856588 | 11.331 | 18.897 | 3.12 | 4894898 | 6.99239989 | CS |
| 52 | -39.85 | -91.6091954023 | 43.5 | 75.6 | 3.12 | 2781460 | 9.20142719 | CS |
| 156 | -553.63 | -99.3450330175 | 557.28 | 720 | 3.12 | 1042470 | 43.9143706 | CS |
| 260 | -932.35 | -99.610042735 | 936 | 3816 | 3.12 | 3352765 | 1291.25659116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 3.65 | -0.06 | -1.62 | 3.67 | 3.775 | 3.5601 | 36019 |
| 1750285800 | 3.71 | -0.66 | -15.10 | 4.25 | 4.37 | 3.675 | 84368 |
| 1750199400 | 4.37 | 0.02 | 0.46 | 4.85 | 4.85 | 4.28 | 67861 |
| 1750113000 | 4.35 | -0.01 | -0.23 | 4.61 | 4.672 | 4.17 | 46360 |
| 1749853800 | 4.36 | -0.27 | -5.83 | 4.7 | 4.83 | 4.13 | 80979 |
| 1749767400 | 4.63 | -0.3 | -6.09 | 4.68 | 4.88 | 4.42 | 58532 |
| 1749681000 | 4.93 | 0.42 | 9.31 | 4.82 | 5.19 | 4.46 | 144613 |
| 1749594600 | 4.51 | 0.18 | 4.16 | 4.07 | 4.69 | 4.0199999 | 79227 |
| 1749508200 | 4.33 | 0.05 | 1.17 | 4.12 | 5.24 | 4.0199999 | 181709 |
| 1749249000 | 4.28 | 0.75 | 21.25 | 3.59 | 4.34 | 3.4001 | 203383 |
| 1749162600 | 3.53 | -0.17 | -4.59 | 3.62 | 3.9 | 3.341 | 210166 |
| 1749076200 | 3.7 | -0.71 | -16.10 | 3.53 | 4 | 3.12 | 796841 |
| 1748989800 | 4.41 | -0.6 | -11.98 | 4.69 | 7.6 | 4.12 | 1354168 |
| 1748903400 | 5.01 | 1.41 | 39.17 | 8.1 | 9.6 | 4.8869999 | 9046672 |
| 1748644200 | 3.6 | -0.37 | -9.37 | 4.11 | 4.11 | 3.3 | 45430 |
| 1748557800 | 3.9719999 | -0.19 | -4.54 | 3.957 | 4.347 | 3.9 | 40241 |
| 1748471400 | 4.1609999 | -1.6 | -27.76 | 5.46 | 5.46 | 3.78 | 107597 |
| 1748385000 | 5.76 | 0.06 | 1.05 | 5.664 | 5.91 | 5.664 | 3706 |
| 1748039400 | 5.7 | -0.13 | -2.21 | 5.73 | 5.826 | 5.46 | 4112 |
| 1747953000 | 5.829 | 0.07 | 1.20 | 5.757 | 5.841 | 5.631 | 2038 |
| 1747866600 | 5.76 | -0.3 | -4.95 | 5.967 | 6.108 | 5.625 | 6769 |
| 1747780200 | 6.06 | 0.1 | 1.61 | 5.952 | 6.144 | 5.733 | 7000 |
| 1747693800 | 5.964 | -0.04 | -0.60 | 5.9369999 | 6.003 | 5.853 | 9580 |
| 1747434600 | 6 | 0.16 | 2.77 | 6 | 6.033 | 5.724 | 12884 |
| 1747348200 | 5.838 | -0.04 | -0.61 | 5.34 | 5.9159999 | 5.34 | 11497 |
| 1747261800 | 5.874 | -0.01 | -0.10 | 5.7029999 | 6.45 | 5.55 | 34203 |
| 1747175400 | 5.88 | 0.48 | 8.89 | 5.67 | 6.1499999 | 5.403 | 50022 |
| 1747089000 | 5.3999999 | 0.34 | 6.76 | 5.1 | 5.3999999 | 5.1 | 11848 |
| 1746829800 | 5.058 | -0.34 | -6.33 | 5.3999999 | 5.577 | 4.959 | 12087 |
| 1746743400 | 5.3999999 | 0.3 | 5.88 | 5.7 | 5.7 | 4.995 | 8018 |
| 1746657000 | 5.1 | -0.28 | -5.19 | 5.442 | 5.496 | 4.944 | 11400 |
| 1746570600 | 5.3789999 | 0.28 | 5.47 | 5.304 | 5.517 | 5.1899999 | 5329 |
| 1746484200 | 5.1 | -0.75 | -12.78 | 5.7 | 5.7 | 5.1 | 14139 |
| 1746225000 | 5.8469999 | -0.06 | -1.07 | 6 | 6 | 5.7 | 7766 |
| 1746138600 | 5.91 | 0.34 | 6.03 | 5.79 | 5.91 | 5.601 | 7034 |
| 1746052200 | 5.574 | -0.19 | -3.23 | 5.796 | 5.796 | 5.4689999 | 3875 |
| 1745965800 | 5.76 | 0.01 | 0.21 | 6 | 6 | 5.7029999 | 4696 |
| 1745879400 | 5.7479999 | -0.16 | -2.74 | 6 | 6.165 | 5.61 | 10414 |
| 1745620200 | 5.91 | 0.09 | 1.49 | 5.8169999 | 5.9397 | 5.592 | 4622 |
| 1745533800 | 5.8229999 | 0 | 0.05 | 5.895 | 5.895 | 5.5743 | 6531 |
| 1745447400 | 5.82 | 0.21 | 3.74 | 5.76 | 5.91 | 5.661 | 10157 |
| 1745361000 | 5.61 | 0.12 | 2.19 | 5.577 | 5.76 | 5.415 | 9116 |
| 1745274600 | 5.49 | 0.24 | 4.57 | 5.3939999 | 5.49 | 5.1599999 | 5089 |
| 1744929000 | 5.25 | -0.11 | -2.02 | 5.3999999 | 5.3999999 | 5.1 | 7042 |
| 1744842600 | 5.358 | -0.23 | -4.13 | 5.718 | 5.724 | 5.253 | 4744 |
| 1744756200 | 5.5889999 | -0.09 | -1.64 | 5.46 | 5.64 | 5.3249999 | 3908 |
| 1744669800 | 5.682 | -0.05 | -0.84 | 6.18 | 6.276 | 5.532 | 6814 |
| 1744410600 | 5.73 | 0.42 | 7.91 | 5.55 | 5.835 | 5.364 | 9913 |
| 1744324200 | 5.3099999 | -0.39 | -6.84 | 5.529 | 5.598 | 5.169 | 6020 |
| 1744237800 | 5.7 | 0.36 | 6.68 | 5.3099999 | 5.7 | 4.851 | 20171 |
| 1744151400 | 5.34297 | 0.12 | 2.36 | 5.3999999 | 5.7 | 5.238 | 13180 |
| 1744065000 | 5.2200299 | -0.4 | -7.05 | 5.3999999 | 5.526 | 5.1 | 12018 |
| 1743805800 | 5.616 | -0.59 | -9.48 | 6.276 | 6.276 | 5.3099999 | 23389 |
| 1743719400 | 6.204 | 0.21 | 3.45 | 5.8169999 | 6.2939999 | 5.64 | 54476 |
| 1743633000 | 5.997 | -0.37 | -5.84 | 6.222 | 6.6179999 | 5.733 | 18819 |
| 1743546600 | 6.369 | 0.07 | 1.10 | 6.3539999 | 6.45 | 6.204 | 9493 |
| 1743460200 | 6.3 | -0.18 | -2.82 | 6.351 | 6.447 | 5.793 | 11637 |
| 1743201000 | 6.483 | -0.54 | -7.65 | 6.75 | 7.017 | 6.348 | 9177 |
| 1743114600 | 7.02 | -0.37 | -4.96 | 7.338 | 7.368 | 6.66 | 17106 |
| 1743028200 | 7.386 | -0.17 | -2.22 | 7.5 | 7.65 | 7.233 | 6737 |
| 1742941800 | 7.554 | -0.38 | -4.73 | 7.671 | 7.86 | 7.383 | 5831 |
| 1742855400 | 7.929 | 0.13 | 1.65 | 7.791 | 8.07 | 7.5603 | 7357 |
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
