New Zealand markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.32-0.14 (-1.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20218.038.397.758.328.3221,144,100
21 Oct 20218.789.048.278.468.4614,843,500
20 Oct 20218.509.108.418.788.7818,253,200
19 Oct 20218.248.668.238.338.3312,341,500
18 Oct 20218.148.818.108.268.2623,356,400
15 Oct 202110.0610.078.568.668.6644,154,600
14 Oct 20218.9010.608.8110.0510.0573,314,800
13 Oct 20218.789.328.329.239.2336,714,600
12 Oct 20218.229.478.019.119.11105,666,400
11 Oct 20217.087.756.967.697.6915,893,500
08 Oct 20217.117.377.017.077.0710,304,700
07 Oct 20216.857.126.787.097.097,567,500
06 Oct 20216.837.016.796.806.807,700,600
05 Oct 20217.257.596.726.936.9333,717,100
04 Oct 20217.027.056.726.756.759,443,600
01 Oct 20217.157.166.756.986.9810,041,700
30 Sep 20216.877.246.857.187.186,925,100
29 Sep 20217.217.246.776.826.8211,466,100
28 Sep 20217.497.507.117.147.1413,085,600
27 Sep 20217.597.957.547.677.6710,623,500
24 Sep 20217.538.087.527.537.5315,139,100
23 Sep 20217.577.637.467.617.616,032,700
22 Sep 20217.607.657.427.507.505,757,400
21 Sep 20217.537.707.437.557.557,418,800
20 Sep 20217.477.877.367.447.449,260,800
17 Sep 20217.607.947.527.937.9314,999,200
16 Sep 20217.497.587.277.547.547,862,400
15 Sep 20217.647.937.307.537.5315,446,500
14 Sep 20218.158.177.417.557.5521,798,200
13 Sep 20217.368.757.148.288.2877,380,200
10 Sep 20217.457.487.147.157.154,103,900
09 Sep 20217.137.577.007.367.366,955,700
08 Sep 20217.337.387.077.117.114,875,300
07 Sep 20217.387.517.217.317.315,412,900
03 Sep 20217.677.677.307.437.436,813,800
02 Sep 20217.527.737.507.657.654,441,800
01 Sep 20217.597.787.487.527.526,877,900
31 Aug 20217.267.767.267.597.597,306,900
30 Aug 20217.607.667.257.277.276,129,600
27 Aug 20217.467.677.417.547.546,095,400
26 Aug 20217.657.927.427.457.456,197,200
25 Aug 20217.537.987.457.687.688,982,500
24 Aug 20217.677.727.377.587.588,123,800
23 Aug 20217.337.757.307.657.657,713,300
20 Aug 20216.917.356.887.307.308,527,200
19 Aug 20217.097.136.866.886.888,035,700
18 Aug 20217.117.256.827.167.167,815,400
17 Aug 20217.087.367.017.187.188,119,800
16 Aug 20217.357.377.037.067.068,638,300
13 Aug 20217.907.947.407.427.429,002,700
12 Aug 20217.688.357.607.977.9713,113,000
11 Aug 20218.668.677.567.887.8821,062,200
10 Aug 20218.219.358.178.518.5132,995,800
09 Aug 20217.948.377.908.128.1215,881,100
06 Aug 20217.208.357.197.867.8630,300,800
05 Aug 20217.137.786.987.497.4935,017,400
04 Aug 20216.967.296.786.796.7912,808,800
03 Aug 20216.877.106.697.057.0513,572,500
02 Aug 20216.787.026.686.856.858,999,400
30 Jul 20216.866.936.676.716.717,059,400
29 Jul 20217.087.116.826.826.827,377,000
28 Jul 20216.897.306.837.067.0610,757,300
27 Jul 20216.897.026.666.906.908,734,500
26 Jul 20217.007.086.786.826.8211,000,400
23 Jul 20217.087.366.926.946.9410,251,500
22 Jul 20217.597.687.067.087.0811,992,100
21 Jul 20217.307.747.217.707.7015,718,800
20 Jul 20217.507.647.007.427.4223,837,700
19 Jul 20216.497.676.377.527.5239,674,900
16 Jul 20216.446.856.326.666.6619,061,200
15 Jul 20216.806.856.116.366.3620,331,200
14 Jul 20216.716.846.426.446.4413,342,100
13 Jul 20216.906.966.636.726.7213,319,500
12 Jul 20217.307.386.866.986.9815,183,900
09 Jul 20217.477.477.137.277.2713,462,300
08 Jul 20216.817.696.757.507.5024,222,800
07 Jul 20217.357.466.967.167.1620,043,300
06 Jul 20218.288.297.467.537.5331,333,800
02 Jul 20217.517.757.027.297.2920,179,600
01 Jul 20217.928.027.577.837.8316,987,200
30 Jun 20218.488.547.908.038.0323,361,400
29 Jun 20218.539.028.348.468.4632,302,400
28 Jun 20218.438.708.198.638.6325,170,300
25 Jun 20218.208.437.848.358.3546,814,900
24 Jun 20217.438.577.408.178.1749,311,700
23 Jun 20217.367.657.117.567.5626,814,600
22 Jun 20217.327.456.897.417.4134,581,300
21 Jun 20216.427.556.287.407.4059,760,800
18 Jun 20216.506.676.336.576.5722,634,600
17 Jun 20216.486.806.406.546.5423,839,900
16 Jun 20216.436.586.226.516.5126,538,300
15 Jun 20217.087.356.266.266.26100,801,900
14 Jun 20216.026.535.966.136.1329,813,700
11 Jun 20216.897.056.156.346.3446,986,400
10 Jun 20216.848.006.516.696.69143,568,500
09 Jun 20219.8710.089.049.319.3130,016,000
08 Jun 202110.1711.059.4210.1410.1439,439,600
07 Jun 20218.9010.948.8810.3010.3072,464,100
04 Jun 20218.959.098.648.728.7222,474,900
03 Jun 20219.019.548.818.898.8938,412,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...