New Zealand markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2500-0.0400 (-3.10%)
At close: 04:00PM EST
1.2800 +0.03 (+2.40%)
After hours: 07:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.29001.31001.24001.25001.25003,213,900
03 Feb 20231.29001.35001.27001.29001.29004,932,300
02 Feb 20231.30001.40001.28001.33001.330010,285,100
01 Feb 20231.25001.28001.21001.27001.27005,734,400
31 Jan 20231.23001.27001.21001.27001.27003,839,100
30 Jan 20231.23001.28001.21001.21001.21003,862,200
27 Jan 20231.22001.27001.19001.27001.27004,693,700
26 Jan 20231.26001.28001.19001.20001.20005,357,700
25 Jan 20231.22001.26001.21001.26001.26003,201,600
24 Jan 20231.23001.27001.20501.26001.26004,364,900
23 Jan 20231.21001.25001.18001.24001.24006,340,200
20 Jan 20231.18501.22001.14001.21001.21004,971,800
19 Jan 20231.21001.21001.15001.16001.16003,479,200
18 Jan 20231.25001.30001.20001.21001.21005,737,500
17 Jan 20231.31001.31001.25001.26001.26005,978,600
13 Jan 20231.28001.35001.26001.30001.30007,851,600
12 Jan 20231.26001.33001.22001.33001.33008,123,000
11 Jan 20231.28001.29001.24001.26001.26006,081,800
10 Jan 20231.25801.30001.24001.29001.29007,195,200
09 Jan 20231.54001.55001.25001.25001.250029,395,100
06 Jan 20231.31001.32001.25001.30001.30003,864,800
05 Jan 20231.30001.30001.25001.29001.29003,988,800
04 Jan 20231.26001.33001.24001.33001.33003,852,100
03 Jan 20231.30001.37001.24001.25001.25003,994,400
30 Dec 20221.20001.31001.20001.30001.30004,372,200
29 Dec 20221.14001.29001.13001.26001.26007,468,700
28 Dec 20221.11001.16001.09001.13001.13003,635,400
27 Dec 20221.18001.20001.11001.11001.11004,057,100
23 Dec 20221.27001.29001.18001.21001.21004,027,700
22 Dec 20221.24001.30001.17001.29001.29004,521,100
21 Dec 20221.31001.33001.24001.27001.27005,383,000
20 Dec 20221.34001.35001.30001.32001.32002,754,900
19 Dec 20221.49001.50001.33001.34001.34004,653,600
16 Dec 20221.54001.55001.37001.53001.530010,540,500
15 Dec 20221.57001.57001.43001.45001.45006,873,000
14 Dec 20221.54001.62001.50801.59001.59003,490,900
13 Dec 20221.53001.57001.46001.55001.55005,217,900
12 Dec 20221.33001.49001.32001.47001.47004,363,500
09 Dec 20221.40001.42001.34001.35001.35003,096,700
08 Dec 20221.43001.44001.36001.40001.40002,964,100
07 Dec 20221.38001.42001.32001.38001.38003,863,300
06 Dec 20221.50001.50001.39001.40001.40003,951,000
05 Dec 20221.61001.62001.44001.50001.50004,665,300
02 Dec 20221.51001.61001.47001.61001.61004,777,100
01 Dec 20221.53001.57001.48001.52001.52003,873,800
30 Nov 20221.47001.56001.44001.56001.56005,428,000
29 Nov 20221.49001.49901.44001.47001.47002,689,700
28 Nov 20221.50001.54001.45001.46001.46003,529,800
25 Nov 20221.55001.56001.51001.51001.51001,240,500
23 Nov 20221.54001.59001.52001.55001.55002,526,100
22 Nov 20221.58001.59001.50001.55001.55003,418,300
21 Nov 20221.61001.61001.54001.56001.56002,758,500
18 Nov 20221.67001.67001.59501.61001.61002,631,900
17 Nov 20221.60001.64001.58001.61001.61002,671,700
16 Nov 20221.71001.71501.65001.65001.65004,803,400
15 Nov 20221.75001.79001.69001.72001.72005,218,500
14 Nov 20221.75001.80001.70001.71001.71005,203,200
11 Nov 20221.69001.83001.68001.77001.77005,687,500
10 Nov 20221.56001.73001.56001.71001.710010,617,600
09 Nov 20221.63001.63001.48001.48001.48005,676,600
08 Nov 20221.57001.68001.52001.64001.64005,189,500
07 Nov 20221.63001.63001.53001.53001.53004,283,200
04 Nov 20221.63001.65001.56001.60001.60005,912,900
03 Nov 20221.59001.67001.55001.58001.58003,487,400
02 Nov 20221.68001.73001.59001.59001.59005,743,000
01 Nov 20221.76001.85001.68001.70001.70004,016,400
31 Oct 20221.72001.76001.69001.72001.72003,360,700
28 Oct 20221.69001.76001.62001.75001.75004,605,300
27 Oct 20221.78001.81001.65001.67001.67003,880,400
26 Oct 20221.71001.87001.68501.76001.76004,328,400
25 Oct 20221.62001.75001.62001.73001.73004,002,200
24 Oct 20221.68001.70501.61001.64001.64003,053,300
21 Oct 20221.61001.72001.57501.72001.72004,574,400
20 Oct 20221.60001.70001.59001.61001.61002,897,900
19 Oct 20221.61001.65001.58001.62001.62006,160,100
18 Oct 20221.68001.71001.58001.64001.64004,831,000
17 Oct 20221.57001.69001.56001.66001.66005,663,100
14 Oct 20221.71001.74001.54001.56001.56004,390,600
13 Oct 20221.58001.71001.55001.71001.71004,038,100
12 Oct 20221.66001.67001.58201.64001.64003,744,200
11 Oct 20221.59001.75001.55001.65001.65004,756,600
10 Oct 20221.70001.70001.58001.61001.61004,450,900
07 Oct 20221.76001.77001.65501.67001.67005,409,500
06 Oct 20221.83001.85501.76001.80001.80004,621,600
05 Oct 20221.81001.87001.76501.84001.84004,374,000
04 Oct 20221.84001.88001.81001.87001.87005,133,500
03 Oct 20221.80001.83001.72001.78001.78004,367,800
30 Sept 20221.77001.86001.76001.78001.78004,013,700
29 Sept 20221.94001.97501.78001.80001.80005,685,100
28 Sept 20222.07002.08901.85002.03002.030012,643,800
27 Sept 20221.81001.86001.77501.82001.82006,071,500
26 Sept 20221.82501.90001.75001.75001.75004,053,800
23 Sept 20221.79001.83001.72001.79001.79006,038,400
22 Sept 20221.95001.95001.81301.84001.84005,222,000
21 Sept 20222.08002.11001.93001.93001.93005,283,500
20 Sept 20222.07002.12002.04002.08002.08003,146,900
19 Sept 20222.15002.16002.05002.13002.13005,137,900
16 Sept 20222.31002.32002.16002.17002.170011,289,300
15 Sept 20222.24002.36002.24002.36002.36004,540,400
14 Sept 20222.28002.34002.19002.30002.30005,028,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...