New Zealand markets open in 7 hours 37 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6700-0.0300 (-1.76%)
As of 10:23AM EDT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20241.70001.70001.63001.67001.6700429,655
23 Jul 20241.61001.72001.61001.70001.70003,149,800
22 Jul 20241.67001.69001.60001.64001.64003,116,600
19 Jul 20241.64001.77001.62001.66001.66003,455,200
18 Jul 20241.75001.80001.58001.63501.63506,261,500
17 Jul 20241.90001.93001.80001.83001.83005,915,100
16 Jul 20241.93001.97901.89001.95001.95004,708,800
15 Jul 20241.86001.94001.82001.91001.91005,046,200
12 Jul 20241.80001.90001.77001.88001.88005,398,300
11 Jul 20241.81001.88001.79001.84001.84005,556,900
10 Jul 20241.76001.81001.72501.81001.81004,287,700
09 Jul 20241.73001.83001.72001.80501.80505,538,500
08 Jul 20241.69001.76001.65001.74501.74506,142,300
05 Jul 20241.64001.71001.56001.71001.71005,255,400
03 Jul 20241.59001.70001.57001.64001.64002,679,800
02 Jul 20241.59001.75001.58001.61001.61005,895,700
01 Jul 20241.53001.64001.49001.62501.62507,729,400
28 Jun 20241.51001.59501.40001.55001.550042,033,400
27 Jun 20241.27001.43001.24501.43001.43007,678,400
26 Jun 20241.21001.30801.15001.28001.28005,668,900
25 Jun 20241.24001.30001.17001.18001.18004,409,900
24 Jun 20241.35001.36501.21001.26001.26006,228,600
21 Jun 20241.30001.35001.28001.33001.330016,551,600
20 Jun 20241.36001.38001.26001.28501.28505,249,900
18 Jun 20241.37001.42501.34001.38001.38003,851,100
17 Jun 20241.44001.49601.34001.34001.34005,777,500
14 Jun 20241.51001.51501.40001.42001.42004,692,100
13 Jun 20241.55001.59501.50001.52001.52002,801,000
12 Jun 20241.57001.65001.51001.54001.54003,615,600
11 Jun 20241.54001.55001.47001.52501.52503,302,000
10 Jun 20241.62001.66001.54001.55001.55004,031,800
07 Jun 20241.69001.70001.57001.60001.60005,126,500
06 Jun 20241.80001.84001.71001.73001.73003,320,700
05 Jun 20241.77001.85001.75001.81001.81003,106,900
04 Jun 20241.72001.80001.67001.79001.79004,288,200
03 Jun 20241.73001.78001.67001.70001.70003,801,100
31 May 20241.60001.73001.58001.73001.73004,362,000
30 May 20241.63001.73501.58001.59001.59004,640,900
29 May 20241.65001.68501.56001.63001.63004,496,000
28 May 20241.75001.79001.62001.71001.71005,474,800
24 May 20241.78001.82001.71001.75001.75003,659,700
23 May 20241.75001.82001.68001.78001.78004,804,200
22 May 20241.83001.83501.68001.72001.72006,531,500
21 May 20241.89001.89001.76001.85001.85006,686,100
20 May 20241.93001.97001.87001.92001.92003,552,800
17 May 20241.97002.02501.86001.91001.91006,471,300
16 May 20241.91002.06001.90001.98001.98009,475,700
15 May 20241.74002.00001.69001.96001.960015,613,600
14 May 20241.69001.82001.64101.70001.70008,835,100
13 May 20241.64001.83001.63201.81001.810010,186,500
10 May 20241.67001.69001.54001.59001.59004,735,700
09 May 20241.70001.71501.61501.67001.67005,386,100
08 May 20241.56001.75001.51001.72001.720010,308,200
07 May 20241.60001.71001.51001.57001.57006,477,800
06 May 20241.34001.65001.33001.63001.630013,437,000
03 May 20241.36001.42001.32001.33001.33004,822,200
02 May 20241.41001.41001.32001.32001.32005,058,800
01 May 20241.32001.44001.31001.39001.39005,070,500
30 Apr 20241.38001.39001.25101.32001.32004,768,300
29 Apr 20241.26001.44001.26001.39001.39007,642,700
26 Apr 20241.21001.31001.19001.28001.28005,390,900
25 Apr 20241.15001.25001.11001.18001.18006,861,500
24 Apr 20241.27001.29001.15001.18001.18007,358,000
23 Apr 20241.21001.31001.18001.25001.25006,900,700
22 Apr 20241.35001.36001.21001.24001.24007,685,000
19 Apr 20241.29001.37001.27001.32001.32006,514,000
18 Apr 20241.48001.53001.27001.32001.32008,069,800
17 Apr 20241.59501.64001.40001.44001.44007,220,800
16 Apr 20241.55001.60001.52001.59001.59002,985,100
15 Apr 20241.67001.69001.52001.59001.59006,894,800
12 Apr 20241.69001.76001.60001.71001.71008,037,500
11 Apr 20241.85001.86001.66001.69001.69006,795,800
10 Apr 20241.76001.82001.72001.80001.80005,751,900
09 Apr 20241.87001.92001.69101.71001.710010,220,100
08 Apr 20242.01002.08001.84001.88001.880019,662,600
05 Apr 20241.58001.91001.55001.83001.830020,607,500
04 Apr 20241.56001.67001.51001.51001.51008,234,700
03 Apr 20241.37001.60001.36101.50501.505010,015,000
02 Apr 20241.44001.45001.34001.38001.38009,604,700
01 Apr 20241.61001.61001.43001.54001.54009,286,200
28 Mar 20241.75001.76001.57001.64001.64009,169,100
27 Mar 20241.73001.85001.62001.78001.780010,594,800
26 Mar 20241.83002.00001.52001.73001.730027,657,700
25 Mar 20241.87002.10501.72001.83001.830044,074,800
22 Mar 20241.45001.71001.41001.64001.640031,842,400
21 Mar 20241.32001.60001.30001.34001.340029,765,600
20 Mar 20241.11001.25001.10001.24001.24008,719,800
19 Mar 20241.05001.10001.03001.10001.10003,377,300
18 Mar 20241.09001.22001.01001.03001.030010,727,100
15 Mar 20241.05001.09001.02001.08001.08003,594,400
14 Mar 20241.06001.08901.01001.02001.02003,194,100
13 Mar 20241.00001.08000.99001.04001.04005,556,500
12 Mar 20240.96001.01000.96000.98400.98403,399,200
11 Mar 20241.00001.02000.93000.94200.94203,690,700
08 Mar 20241.04001.09000.98000.98800.98806,528,200
07 Mar 20240.89001.03000.87101.01001.01007,808,200
06 Mar 20240.84700.87800.84200.87000.87002,090,300
05 Mar 20240.88000.89000.80200.86300.86304,567,900
04 Mar 20240.96000.97500.87400.88000.88005,265,200
01 Mar 20240.95000.98000.90000.96000.96003,558,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...