New Zealand markets close in 5 hours 22 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4050-0.0017 (-0.42%)
At close: 04:00PM EDT
0.4050 0.00 (0.00%)
After hours: 06:38PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.40570.41000.40010.40500.40501,097,177
27 Sept 20230.41100.41500.40300.40700.4070774,900
26 Sept 20230.40300.42100.40000.40500.40501,459,000
25 Sept 20230.40100.40300.39800.40000.40001,042,600
22 Sept 20230.40000.40300.40000.40000.40001,116,600
21 Sept 20230.39100.40600.39100.40000.40002,260,300
20 Sept 20230.40300.40600.39600.39600.39601,585,400
19 Sept 20230.39700.41000.39000.40200.40201,963,300
18 Sept 20230.41400.42000.39500.40000.40005,245,000
15 Sept 20230.42800.43100.40900.40900.40903,534,700
14 Sept 20230.43600.44200.42200.43000.43001,676,600
13 Sept 20230.43800.44800.42200.43800.43802,927,900
12 Sept 20230.42000.43700.41500.42000.42001,023,500
11 Sept 20230.42000.43200.40500.42000.42001,549,200
08 Sept 20230.43000.43000.41200.41500.41501,272,000
07 Sept 20230.42100.43300.41600.43000.43001,349,200
06 Sept 20230.45200.45300.42800.43000.43002,443,300
05 Sept 20230.42800.45200.42000.45200.45202,750,900
01 Sept 20230.43100.44100.42100.43000.43001,723,700
31 Aug 20230.45200.45800.42500.43100.43103,013,700
30 Aug 20230.46000.46200.44500.45200.45201,365,500
29 Aug 20230.45200.46400.44400.46000.46001,612,800
28 Aug 20230.47000.47000.44500.45200.45201,745,300
25 Aug 20230.46000.46000.44000.45700.45701,844,600
24 Aug 20230.47000.48000.44000.46700.46702,880,800
23 Aug 20230.42000.47500.41600.47100.47109,283,900
22 Aug 20230.43200.44200.39700.40300.40307,967,300
21 Aug 20230.45000.45400.43200.44300.44303,991,800
18 Aug 20230.43800.45000.42500.44200.44202,547,200
17 Aug 20230.45200.46300.43700.43900.43903,534,800
16 Aug 20230.47000.48000.44000.44400.44403,920,000
15 Aug 20230.50000.50000.47500.47600.47601,797,900
14 Aug 20230.49500.50000.48100.49200.49202,915,200
11 Aug 20230.49800.50100.48300.50100.50101,945,600
10 Aug 20230.50600.51600.47700.49800.49803,889,600
09 Aug 20230.53300.53500.48300.49100.49107,410,200
08 Aug 20230.52000.53200.51200.52200.52204,331,200
07 Aug 20230.56400.56400.52000.54300.54304,181,100
04 Aug 20230.57200.58300.55000.55500.55503,242,300
03 Aug 20230.57000.58900.57000.57200.57202,886,900
02 Aug 20230.60000.60400.57000.57400.57403,895,200
01 Aug 20230.62000.62000.58600.60500.60504,161,800
31 Jul 20230.60000.61900.59900.61500.61504,642,500
28 Jul 20230.58000.59700.57100.59600.59603,825,400
27 Jul 20230.58000.59700.57100.57900.57903,222,700
26 Jul 20230.56900.58700.56200.57400.57404,319,500
25 Jul 20230.57500.57700.56000.56000.56003,041,600
24 Jul 20230.61000.61800.55600.56300.56309,061,600
21 Jul 20230.60100.62200.59500.60100.60106,167,000
20 Jul 20230.60500.61200.59300.60000.60006,393,900
19 Jul 20230.59600.61200.59200.60100.60105,997,500
18 Jul 20230.60000.60800.59100.59900.59903,079,000
17 Jul 20230.58900.61300.58000.59600.59603,295,600
14 Jul 20230.59100.60000.57400.58400.58404,185,100
13 Jul 20230.60300.60300.57000.59200.59205,586,400
12 Jul 20230.60000.61200.56100.59900.59905,154,800
11 Jul 20230.59000.62000.58100.58800.58806,685,600
10 Jul 20230.56000.61900.56000.58000.58008,091,400
07 Jul 20230.54700.56000.54000.56000.56005,179,300
06 Jul 20230.53200.54400.52500.54000.54004,360,400
05 Jul 20230.56800.57500.54000.54000.54006,641,800
03 Jul 20230.55400.56800.54100.56300.56303,936,700
30 Jun 20230.52900.55900.52000.54300.54305,703,000
29 Jun 20230.52400.53200.51000.52400.52404,843,000
28 Jun 20230.50500.52800.49000.52400.52406,877,100
27 Jun 20230.49000.51400.47600.50500.50505,764,600
26 Jun 20230.55300.55300.49000.49000.49009,620,200
23 Jun 20230.57500.57500.52300.53000.530030,567,400
22 Jun 20230.59000.59000.55100.58300.58306,765,100
21 Jun 20230.57500.58800.55500.58700.587010,685,300
20 Jun 20230.53000.55800.52000.55300.55308,958,100
16 Jun 20230.55000.55300.50200.51400.514011,941,700
15 Jun 20230.50000.53900.49200.53700.537011,672,200
14 Jun 20230.48000.51000.46500.50100.50109,893,600
13 Jun 20230.46700.47500.45800.46900.46908,304,600
12 Jun 20230.45800.46900.44900.45900.45906,501,000
09 Jun 20230.45900.46600.45100.45800.45807,045,000
08 Jun 20230.46000.46900.44500.46300.463010,086,200
07 Jun 20230.47500.48500.45600.46500.46508,109,500
06 Jun 20230.47000.47000.45600.47000.47007,033,800
05 Jun 20230.47400.48900.47000.47100.47107,383,100
02 Jun 20230.45100.47200.45100.47200.47207,171,400
01 Jun 20230.46500.46500.44500.45200.45206,827,900
31 May 20230.46000.46600.45000.46000.46007,617,100
30 May 20230.47100.47700.45000.45800.458010,546,300
26 May 20230.45000.47000.44000.46300.463012,206,500
25 May 20230.48300.49000.44800.45000.450015,147,500
24 May 20230.55200.56700.44100.46700.467045,267,800
23 May 20230.72000.77800.71800.71900.71909,572,700
22 May 20230.67000.73200.65900.71700.71708,525,400
19 May 20230.65800.67700.65100.67400.67406,721,300
18 May 20230.69600.70000.63100.65800.658010,465,400
17 May 20230.70000.70000.67600.69200.69202,415,100
16 May 20230.70000.74700.68200.69300.69305,881,900
15 May 20230.67600.74200.67000.73400.73406,610,900
12 May 20230.71000.71300.66300.67600.67605,297,800
11 May 20230.75500.76000.70000.70000.70005,756,500
10 May 20230.74000.76900.73000.74600.74605,444,000
09 May 20230.72100.74000.70000.72800.72805,158,900
08 May 20230.71000.75000.71000.71800.71807,983,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...