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 | -0.029 | -4.61049284579 | 0.629 | 0.629 | 0.57501 | 33759 | 0.60388866 | CS |
| 4 | 0.034 | 6.00706713781 | 0.566 | 0.645 | 0.5601 | 51482 | 0.59789071 | CS |
| 12 | -0.141 | -19.028340081 | 0.741 | 0.7899 | 0.5038 | 65196 | 0.61719136 | CS |
| 26 | -0.3459 | -36.5683476055 | 0.9459 | 1.11 | 0.5038 | 296095 | 0.85402783 | CS |
| 52 | -4.08 | -87.1794871795 | 4.68 | 4.88 | 0.5038 | 300249 | 1.18435143 | CS |
| 156 | -2.45 | -80.3278688525 | 3.05 | 7.74 | 0.11 | 1042245 | 0.44046282 | CS |
| 260 | -0.19 | -24.0506329114 | 0.79 | 8.23 | 0.1006 | 1239153 | 0.53758408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 0.622 | 0.03 | 5.07 | 0.592 | 0.622 | 0.5901999 | 48292 |
| 1781130600 | 0.592 | -0.008 | -1.33 | 0.598 | 0.6026 | 0.582251 | 44076 |
| 1781044200 | 0.6 | -0.0044 | -0.73 | 0.6006 | 0.6006 | 0.57501 | 24655 |
| 1780957800 | 0.6044 | 0.0104 | 1.75 | 0.611 | 0.611 | 0.58 | 24730 |
| 1780698600 | 0.594 | -0.007 | -1.16 | 0.629 | 0.629 | 0.591 | 27041 |
| 1780612200 | 0.601 | 0.0054 | 0.91 | 0.582 | 0.622899 | 0.582 | 28956 |
| 1780525800 | 0.5956 | -0.0144 | -2.36 | 0.5971999 | 0.62 | 0.575 | 43662 |
| 1780439400 | 0.61 | 0.005 | 0.83 | 0.6032999 | 0.63 | 0.6 | 69716 |
| 1780353000 | 0.605 | -0.0008 | -0.13 | 0.6058 | 0.636051 | 0.6 | 238046 |
| 1780093800 | 0.6058 | 0.0057 | 0.95 | 0.612 | 0.612 | 0.575 | 26159 |
| 1780007400 | 0.6001 | 0.0111 | 1.88 | 0.581 | 0.6121 | 0.5800999 | 75309 |
| 1779921000 | 0.589 | -0.0033 | -0.56 | 0.645 | 0.645 | 0.580101 | 35289 |
| 1779834600 | 0.5923 | -0.0047 | -0.79 | 0.6 | 0.6 | 0.5800999 | 41635 |
| 1779489000 | 0.597 | 0.007 | 1.19 | 0.5899 | 0.61 | 0.589 | 35381 |
| 1779402600 | 0.59 | 0.0055 | 0.94 | 0.5893 | 0.6 | 0.5699999 | 48379 |
| 1779316200 | 0.5845 | 0.0109 | 1.90 | 0.5699999 | 0.5999 | 0.5601 | 43833 |
| 1779229800 | 0.5736 | 0.0025 | 0.44 | 0.5858 | 0.5858 | 0.5699999 | 13097 |
| 1779143400 | 0.5711 | -0.0173 | -2.94 | 0.59 | 0.619899 | 0.5701 | 58055 |
| 1778884200 | 0.5884 | 0.0177 | 3.10 | 0.5659999 | 0.6199 | 0.5601 | 51847 |
| 1778797800 | 0.5707 | 0.0007001 | 0.12 | 0.561 | 0.5959 | 0.5607 | 85831 |
| 1778711400 | 0.5699999 | -0.018 | -3.06 | 0.5701 | 0.5839 | 0.55 | 70363 |
| 1778625000 | 0.588 | 0.0304 | 5.45 | 0.5575 | 0.6324 | 0.5575 | 65130 |
| 1778538600 | 0.5576 | -0.0394 | -6.60 | 0.5886 | 0.5999 | 0.5575 | 98639 |
| 1778279400 | 0.597 | -0.016 | -2.61 | 0.622 | 0.6337 | 0.585 | 62793 |
| 1778193000 | 0.613 | -0.007 | -1.13 | 0.6334999 | 0.6579 | 0.612801 | 56625 |
| 1778106600 | 0.62 | -0.019 | -2.97 | 0.6472 | 0.6472 | 0.62 | 26770 |
| 1778020200 | 0.639 | 0.0209 | 3.38 | 0.6223999 | 0.6471 | 0.61 | 40649 |
| 1777933800 | 0.6181 | -0.0019 | -0.31 | 0.633 | 0.633 | 0.6045 | 20801 |
| 1777674600 | 0.62 | 0.0258001 | 4.34 | 0.6004 | 0.63 | 0.6004 | 32778 |
| 1777588200 | 0.5941999 | -0.0101 | -1.67 | 0.6 | 0.6 | 0.5699999 | 87890 |
| 1777501800 | 0.6042999 | -0.0074 | -1.21 | 0.62 | 0.64 | 0.6 | 25511 |
| 1777415400 | 0.6117 | -0.0183 | -2.90 | 0.63 | 0.6417 | 0.6055 | 35536 |
| 1777329000 | 0.63 | -0.012 | -1.87 | 0.6505 | 0.662501 | 0.63 | 23717 |
| 1777069800 | 0.642 | 0.011 | 1.74 | 0.68 | 0.68 | 0.62 | 35122 |
| 1776983400 | 0.631 | -0.0399 | -5.95 | 0.656 | 0.67735 | 0.6301 | 13883 |
| 1776897000 | 0.6709 | 0.0109 | 1.65 | 0.6949 | 0.7003 | 0.6575 | 29155 |
| 1776810600 | 0.66 | -0.047 | -6.65 | 0.7079 | 0.7197 | 0.66 | 58348 |
| 1776724200 | 0.707 | -0.008 | -1.12 | 0.77 | 0.7899 | 0.7020999 | 121832 |
| 1776465000 | 0.715 | 0.0349 | 5.13 | 0.698 | 0.7699 | 0.6899999 | 185971 |
| 1776378600 | 0.6801 | 0.0033 | 0.49 | 0.665 | 0.6998 | 0.665 | 51065 |
| 1776292200 | 0.6768 | 0.0218 | 3.33 | 0.631 | 0.6793 | 0.631 | 26273 |
| 1776205800 | 0.655 | -0.0261 | -3.83 | 0.6898 | 0.6898 | 0.6346 | 55180 |
| 1776119400 | 0.6811 | 0.0781 | 12.95 | 0.5701 | 0.6899 | 0.5701 | 106770 |
| 1775860200 | 0.603 | -0.017 | -2.74 | 0.622 | 0.6399 | 0.6001 | 20333 |
| 1775773800 | 0.62 | 0.021 | 3.51 | 0.6175 | 0.6498 | 0.5984 | 34816 |
| 1775687400 | 0.599 | 0.0320001 | 5.64 | 0.615 | 0.63 | 0.5726 | 75576 |
| 1775601000 | 0.5669999 | -0.0177 | -3.03 | 0.543 | 0.6163 | 0.543 | 40353 |
| 1775514600 | 0.5847 | 0.0224 | 3.98 | 0.5637 | 0.616 | 0.560301 | 74625 |
| 1775169000 | 0.5623 | 0.0123 | 2.24 | 0.5376 | 0.5798 | 0.5296 | 80569 |
| 1775082600 | 0.55 | -0.0101 | -1.80 | 0.5712 | 0.57915 | 0.55 | 58606 |
| 1774996200 | 0.5601 | 0.0563 | 11.18 | 0.5038 | 0.5689 | 0.5038 | 129600 |
| 1774909800 | 0.5038 | -0.0262 | -4.94 | 0.52 | 0.545 | 0.5038 | 56871 |
| 1774650600 | 0.53 | -0.0482 | -8.34 | 0.587 | 0.59 | 0.5218 | 76018 |
| 1774564200 | 0.5782 | -0.0458 | -7.34 | 0.633 | 0.6399 | 0.5763 | 198470 |
| 1774477800 | 0.624 | -0.026 | -4.00 | 0.65 | 0.6796 | 0.611 | 173686 |
| 1774391400 | 0.65 | -0.0294 | -4.33 | 0.6723 | 0.7079 | 0.65 | 63472 |
| 1774305000 | 0.6794 | -0.0666 | -8.93 | 0.745 | 0.745 | 0.6601 | 170782 |
| 1774045800 | 0.746 | -0.0062 | -0.82 | 0.741 | 0.746 | 0.6834 | 134282 |
| 1773959400 | 0.7522 | -0.0358 | -4.54 | 0.7736 | 0.7998 | 0.740901 | 42781 |
| 1773873000 | 0.788 | 0.0121 | 1.56 | 0.76 | 0.788 | 0.734 | 117688 |
| 1773786600 | 0.7759 | -0.0241 | -3.01 | 0.7621 | 0.8 | 0.7501 | 167683 |
| 1773700200 | 0.8 | -0.086 | -9.71 | 0.889 | 0.889 | 0.7772 | 232638 |
| 1773441000 | 0.886 | -0.0736 | -7.67 | 0.99 | 0.99 | 0.8525 | 400155 |
| 1773354600 | 0.9596 | 0.0752 | 8.50 | 0.989 | 1.04 | 0.930199 | 1225576 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
