Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.7900

-0.0500

(-2.72%)

At close: 04:00PM EDT

1.8200

+0.03

(+1.68%)

After hours:

07:59PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	1.7900	1.8300	1.7200	1.7900	1.7900	6,027,600
22 Sept 2022	1.9500	1.9500	1.8130	1.8400	1.8400	5,222,000
21 Sept 2022	2.0800	2.1100	1.9300	1.9300	1.9300	5,283,500
20 Sept 2022	2.0700	2.1200	2.0400	2.0800	2.0800	3,146,900
19 Sept 2022	2.1500	2.1600	2.0500	2.1300	2.1300	5,137,900
16 Sept 2022	2.3100	2.3200	2.1600	2.1700	2.1700	11,270,500
15 Sept 2022	2.2400	2.3600	2.2400	2.3600	2.3600	4,540,400
14 Sept 2022	2.2800	2.3400	2.1900	2.3000	2.3000	5,028,600
13 Sept 2022	2.3600	2.3950	2.2250	2.2600	2.2600	7,189,700
12 Sept 2022	2.5200	2.5200	2.3700	2.4500	2.4500	3,946,700
09 Sept 2022	2.4700	2.5100	2.4450	2.4800	2.4800	3,532,500
08 Sept 2022	2.3200	2.5000	2.2900	2.4500	2.4500	3,827,700
07 Sept 2022	2.2500	2.3500	2.2000	2.3500	2.3500	5,776,600
06 Sept 2022	2.4500	2.4500	2.2000	2.2100	2.2100	4,833,600
02 Sept 2022	2.6600	2.6900	2.4000	2.4000	2.4000	5,527,800
01 Sept 2022	2.5400	2.6400	2.4750	2.6200	2.6200	3,536,500
31 Aug 2022	2.6000	2.6100	2.5100	2.5800	2.5800	3,680,600
30 Aug 2022	2.6200	2.6500	2.5200	2.5600	2.5600	4,163,800
29 Aug 2022	2.5900	2.6750	2.5500	2.5600	2.5600	4,032,400
26 Aug 2022	2.8400	2.8400	2.6200	2.6400	2.6400	6,379,300
25 Aug 2022	2.8600	2.9100	2.7600	2.8300	2.8300	4,218,600
24 Aug 2022	2.5700	2.9350	2.5300	2.8800	2.8800	9,214,700
23 Aug 2022	2.4400	2.6490	2.4000	2.5600	2.5600	6,605,800
22 Aug 2022	2.4200	2.4300	2.3400	2.3400	2.3400	3,613,800
19 Aug 2022	2.4700	2.5700	2.4500	2.4500	2.4500	4,565,900
18 Aug 2022	2.7000	2.7000	2.4900	2.5600	2.5600	4,210,000
17 Aug 2022	2.7700	2.7700	2.6700	2.6700	2.6700	4,035,500
16 Aug 2022	2.8700	2.8800	2.7200	2.7700	2.7700	5,422,700
15 Aug 2022	2.8000	2.8900	2.7800	2.8800	2.8800	3,344,500
12 Aug 2022	2.7500	2.8750	2.6970	2.8400	2.8400	5,784,200
11 Aug 2022	2.8600	2.9500	2.6650	2.6800	2.6800	6,695,300
10 Aug 2022	2.7550	2.8650	2.7350	2.8300	2.8300	5,878,100
09 Aug 2022	2.7500	2.8000	2.5700	2.6700	2.6700	5,958,600
08 Aug 2022	2.8500	2.9000	2.7230	2.8500	2.8500	4,556,300
05 Aug 2022	2.7300	2.9500	2.6800	2.8600	2.8600	6,054,300
04 Aug 2022	2.7100	2.7900	2.6800	2.7700	2.7700	5,360,700
03 Aug 2022	2.6200	2.7650	2.6200	2.7000	2.7000	4,597,100
02 Aug 2022	2.4800	2.6700	2.4800	2.6200	2.6200	4,084,200
01 Aug 2022	2.5100	2.6400	2.4850	2.5200	2.5200	3,944,400
29 Jul 2022	2.6200	2.6500	2.5100	2.5800	2.5800	4,191,700
28 Jul 2022	2.6000	2.6800	2.4900	2.6200	2.6200	4,112,600
27 Jul 2022	2.5000	2.6400	2.4100	2.6300	2.6300	5,604,200
26 Jul 2022	2.4200	2.5400	2.3300	2.4400	2.4400	5,148,600
25 Jul 2022	2.4550	2.4800	2.3300	2.4500	2.4500	3,157,700
22 Jul 2022	2.6500	2.6500	2.4050	2.4100	2.4100	5,004,300
21 Jul 2022	2.7400	2.7400	2.6000	2.6300	2.6300	3,883,300
20 Jul 2022	2.7400	2.8600	2.6300	2.7100	2.7100	6,146,300
19 Jul 2022	2.5100	2.7100	2.5100	2.7100	2.7100	6,195,400
18 Jul 2022	2.6000	2.6900	2.4700	2.4800	2.4800	5,271,200
15 Jul 2022	2.7100	2.7200	2.3700	2.5800	2.5800	5,159,900
14 Jul 2022	2.8600	2.8700	2.6100	2.6300	2.6300	4,482,500
13 Jul 2022	2.6500	2.9900	2.6500	2.9100	2.9100	6,620,700
12 Jul 2022	2.7800	2.8300	2.6000	2.7500	2.7500	3,890,500
11 Jul 2022	3.0600	3.0700	2.7900	2.8000	2.8000	5,184,300
08 Jul 2022	2.7000	3.1100	2.6600	3.1000	3.1000	9,537,100
07 Jul 2022	2.5200	2.7500	2.4900	2.7400	2.7400	7,359,000
06 Jul 2022	2.5900	2.7200	2.5100	2.5200	2.5200	5,197,800
05 Jul 2022	2.4000	2.6100	2.3300	2.6000	2.6000	7,311,900
01 Jul 2022	2.2700	2.4400	2.2650	2.4200	2.4200	5,350,200
30 Jun 2022	2.2100	2.3600	2.2000	2.2700	2.2700	5,032,400
29 Jun 2022	2.2500	2.3200	2.2000	2.2600	2.2600	4,192,100
28 Jun 2022	2.4200	2.4450	2.2000	2.2500	2.2500	6,571,400
27 Jun 2022	2.5200	2.5200	2.3900	2.4400	2.4400	4,933,100
24 Jun 2022	2.5700	2.6700	2.4200	2.5100	2.5100	9,008,800
23 Jun 2022	2.3400	2.5400	2.3300	2.5400	2.5400	7,977,200
22 Jun 2022	2.1400	2.4600	2.1300	2.3700	2.3700	6,710,700
21 Jun 2022	2.2400	2.3800	2.1700	2.2600	2.2600	8,691,300
17 Jun 2022	2.0100	2.2100	2.0100	2.1600	2.1600	11,599,600
16 Jun 2022	2.0100	2.0100	1.8700	1.9500	1.9500	5,265,400
15 Jun 2022	1.9400	2.0900	1.8600	2.0800	2.0800	10,865,200
14 Jun 2022	2.0200	2.0200	1.9100	1.9400	1.9400	4,023,300
13 Jun 2022	2.0800	2.1150	1.9500	1.9800	1.9800	8,801,900
10 Jun 2022	2.2900	2.3200	2.1500	2.1700	2.1700	6,532,100
09 Jun 2022	2.4200	2.4600	2.2700	2.2700	2.2700	6,244,900
08 Jun 2022	2.3800	2.5800	2.3700	2.4700	2.4700	7,677,900
07 Jun 2022	2.2000	2.5000	2.1900	2.4900	2.4900	8,292,800
06 Jun 2022	2.3400	2.4000	2.2000	2.2200	2.2200	5,685,000
03 Jun 2022	2.3750	2.4490	2.2600	2.2900	2.2900	8,607,700
02 Jun 2022	2.1950	2.4400	2.1600	2.4400	2.4400	6,308,100
01 Jun 2022	2.3600	2.3900	2.1500	2.1700	2.1700	5,839,700
31 May 2022	2.3600	2.4600	2.2900	2.3700	2.3700	6,075,900
27 May 2022	2.2200	2.3900	2.1600	2.3900	2.3900	6,795,800
26 May 2022	2.1500	2.2900	2.1100	2.2100	2.2100	5,264,700
25 May 2022	2.0500	2.2050	2.0500	2.1700	2.1700	4,959,200
24 May 2022	2.2000	2.2200	2.0200	2.0800	2.0800	10,141,000
23 May 2022	2.2800	2.2900	2.1150	2.1900	2.1900	5,581,300
20 May 2022	2.2800	2.3300	2.0450	2.2300	2.2300	5,234,300
19 May 2022	1.9900	2.2800	1.9700	2.2400	2.2400	7,821,800
18 May 2022	2.1100	2.2400	2.0200	2.0600	2.0600	8,860,200
17 May 2022	2.1000	2.2300	2.0600	2.2200	2.2200	7,231,100
16 May 2022	2.0500	2.1550	2.0000	2.0100	2.0100	4,704,400
13 May 2022	1.9500	2.1300	1.8900	2.1000	2.1000	8,940,300
12 May 2022	1.8000	1.9800	1.6700	1.9100	1.9100	10,242,900
11 May 2022	2.0700	2.1000	1.8200	1.8300	1.8300	8,395,700
10 May 2022	2.0600	2.1800	1.9600	2.1300	2.1300	8,724,900
09 May 2022	2.1050	2.1150	1.9400	2.0000	2.0000	9,915,800
06 May 2022	2.1700	2.3490	2.1100	2.1600	2.1600	5,992,900
05 May 2022	2.4000	2.4300	2.2400	2.2800	2.2800	7,716,900
04 May 2022	2.4100	2.5100	2.2500	2.5000	2.5000	6,965,200
03 May 2022	2.3000	2.4400	2.3000	2.4000	2.4000	4,816,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.48(-0.72%)

NZD/USD0.5744-0.0101(-1.73%)

ALL ORDS6,788.70-132.70(-1.92%)

OIL79.43+0.69(+0.88%)

GOLD1,651.70-3.90(-0.24%)

Ocugen, Inc. (OCGN)

NZX 50
11,434.82
-83.48(-0.72%)

NZD/USD
0.5744
-0.0101(-1.73%)

ALL ORDS
6,788.70
-132.70(-1.92%)

OIL
79.43
+0.69(+0.88%)

GOLD
1,651.70
-3.90(-0.24%)