ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Oragenics Inc

Oragenics Inc (OGEN)

0.1863
-0.0031
(-1.64%)
At close: April 15 3:00PM
0.1855
-0.0008
( -0.43% )
After Hours: 3:44PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00553.055555555560.180.20920.16173388930.18594696CS
4-0.0745-28.65384615380.260.2690.16174059670.21206512CS
12-0.1087-36.94765465670.29420.62990.161751631260.29170306CS
26-0.1295-41.11111111110.3150.62990.161728859450.29986888CS
52-1.0045-84.41176470591.193.430.161716510200.43051527CS
156-21.1745-99.131554307121.36240.16176869262.84913563CS
260-22.9145-99.19696969723.1127.20.1617324428745.66005797CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17446698000.1894-0.0016-0.840.2060.20920.1844204447
17444106000.1910.0147.910.1850.19450.1787999297410
17443242000.177-0.013-6.840.18430.18659990.1723180609
17442378000.190.0119016.680.1770.190.1617605148
17441514000.1780990.0040982.360.180.190.1746395428
17440650000.174001-0.013199-7.050.180.18420.17360555
17438058000.1872-0.0196-9.480.20920.20920.177701678
17437194000.20680.00693.450.19390.20980.1881634292
17436330000.1999-0.0124-5.840.20740.22060.1911564590
17435466000.21230.00231.100.21180.2150.2068284813
17434602000.21-0.0061-2.820.21170.21490.1931349132
17432010000.2161-0.0179-7.650.2250.23390.2116275338
17431146000.234-0.0122-4.960.24460.24560.222513190
17430282000.2462-0.0056-2.220.250.2550.2411202138
17429418000.2518-0.0125-4.730.25570.2620.2461174956
17428554000.26430.00431.650.25970.2690.25201220728
17425962000.260.00431.680.2480.260.241298691
17425098000.25570.00110.430.25990.25990.247366725
17424234000.2546-0.0054-2.080.260.26240.246304953
17423370000.26-0.008-2.990.260.26280.2547198884
17422506000.268-0.012-4.290.27160.27760.243707574
17419914000.28-0.0072-2.510.27770.30.2777415970
17419050000.28720.00220010.770.290.29409990.2801271741
17418186000.2849999-0.002-0.700.290.290.275134142
17417322000.2870.00200010.700.27650.290.272241095
17416458000.28499990.0010.350.290.310.2715721043
17413902000.28399990.00669992.420.28540.290.2622486470
17413038000.2773-0.0026-0.930.27150.27990.2661312278
17412174000.27990.01000013.710.270.280.2635243254
17411310000.2698999-0.0012-0.440.270.270.2521514776
17410446000.2711-0.0189-6.520.28420.28420.2621394884
17407854000.290.0186.620.28990.290.2576461265
17406990000.272-0.008-2.860.26570.28710.2635384726
17406126000.280.00652.380.27320.28320.264277721
17405262000.27350.00130.480.2660.2780.2626494239
17404398000.2722-0.0135-4.730.28299990.28560.262803669
17401806000.28570.00291.030.2940.2940.2849999451876
17400942000.2828-0.014899-5.000.290.29310.2806508200
17400078000.2976990.0076992.650.30510.30510.288420886
17399214000.29-0.008-2.680.3030.3030.288661995
17395758000.29800.000.290.30.29665640
17394894000.2980.0041.360.28360.31810.27611891732
17394030000.2940.0269.700.290.2940.2676972520
17393166000.268-0.0195-6.780.27680.3040.2683060581
17392302000.28750.028911.180.25850.30.252666612
17389710000.2586-0.0264-9.260.27650.27680.253376216
17388846000.2849999-0.011-3.720.27820.28750.257588909
17387982000.2960.01194.190.53410.62990.2542247370383
17387118000.2841-0.0068-2.340.28220.2919990.2612700943
17386254000.2909-0.0181-5.860.3140.3140.277250076
17383662000.3090.00240.780.3090.3090.295104783
17382798000.30660.00090.290.2960.3140.293118296
17381934000.30570.00070.230.29590.31890.2901183426
17381070000.305-0.003-0.970.30.31210.2902164112
17380206000.3080.0010.330.30450.3180.2901169619
17377614000.3070.02277.980.290.3090.285001314776
17376750000.284300.000.28430.28430.28430
17375886000.2843-0.0037-1.280.28480.28480.2812176238
17375022000.2880.00600012.130.29420.30.2748617421
17371566000.2819999-0.016-5.370.29350.294450.272644718
17370702000.298-0.0065-2.130.30370.3217280.2841237414
17369838000.30450.00822.770.30310.320.2819999209983