Oragenics, Inc. (0A64.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:52PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.0165 | 1.0165 | 2,656 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.1995 | 1.1995 | 1.1995 | 1.1995 | 1.1995 | 14 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 100 |
| 09 Apr 2024 | 1.3077 | 1.3077 | 1.3077 | 1.3077 | 1.3077 | 4 |
| 08 Apr 2024 | 1.1700 | 1.1740 | 1.1700 | 1.1720 | 1.1720 | 651 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.2615 | 1.2615 | 1.2615 | 1.2615 | 1.2615 | 750 |
| 03 Apr 2024 | 1.4580 | 1.4580 | 1.3400 | 1.3400 | 1.3400 | 420 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.4593 | 1.4593 | 1.4593 | 1.4593 | 1.4593 | 20 |
| 27 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 2,001 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1.4293 | 1.4293 | 1.4293 | 1.4293 | 1.4293 | 20 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,305 |
| 20 Mar 2024 | 1.3900 | 1.3900 | 1.3807 | 1.3807 | 1.3807 | 51 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1 |
| 18 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 800 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.4533 | 1.4533 | 1.4050 | 1.4050 | 1.4050 | 391 |
| 13 Mar 2024 | 1.4200 | 1.4509 | 1.4200 | 1.4200 | 1.4200 | 313 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.4325 | 1.4550 | 1.4000 | 1.4000 | 1.4000 | 1,070 |
| 28 Feb 2024 | 1.3600 | 1.4286 | 1.3600 | 1.4209 | 1.4209 | 1,217 |
| 27 Feb 2024 | 3.1752 | 3.1752 | 3.1752 | 3.1752 | 3.1752 | 50 |
| 26 Feb 2024 | 3.1551 | 3.1551 | 3.1551 | 3.1551 | 3.1551 | 68 |
| 23 Feb 2024 | 3.2500 | 3.4268 | 3.2500 | 3.4268 | 3.4268 | 650 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 3.3884 | 3.3884 | 3.3884 | 3.3884 | 3.3884 | 18 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.6768 | 3.6768 | 3.6768 | 3.6768 | 3.6768 | 10 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 3.7796 | 3.7796 | 3.2663 | 3.2663 | 3.2663 | 944 |
| 12 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 450 |
| 05 Feb 2024 | 2.2720 | 2.4200 | 2.1520 | 2.3200 | 2.3200 | 618 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.1200 | 2.3332 | 2.1200 | 2.3332 | 2.3332 | 51 |
| 31 Jan 2024 | 2.5700 | 2.7199 | 2.5650 | 2.5650 | 2.5650 | 631 |
| 30 Jan 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 100 |
| 29 Jan 2024 | 4.7253 | 4.7253 | 4.7253 | 4.7253 | 4.7253 | 150 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 300 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 6.4822 | 6.4822 | 6.4822 | 6.4822 | 6.4822 | 94 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 518 |
| 02 Jan 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6 |
| 29 Dec 2023 | 5.4539 | 5.4539 | 5.3146 | 5.3146 | 5.3146 | 2,000 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 5.1667 | 5.1667 | 5.1667 | 5.1667 | 5.1667 | 6 |
| 20 Dec 2023 | 5.2344 | 5.2344 | 5.2344 | 5.2344 | 5.2344 | 16 |
| 19 Dec 2023 | 5.4636 | 5.4636 | 5.4636 | 5.4636 | 5.4636 | 6 |
| 18 Dec 2023 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 4 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 5.2528 | 5.2528 | 5.0740 | 5.0740 | 5.0740 | 400 |
| 13 Dec 2023 | 5.2547 | 5.2547 | 4.8942 | 4.8942 | 4.8942 | 28 |
| 12 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 4.6554 | 4.6554 | 4.6554 | 4.6554 | 4.6554 | 28 |
| 07 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 160 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 01 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 8 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.