Mail

New Zealand markets close in 3 hours 2 minutes

NZX 50
11,219.28
+45.91(+0.41%)
NZD/USD
0.6476
-0.0003(-0.04%)
NZD/EUR
0.6052
-0.0008(-0.13%)
ALL ORDS
7,365.00
-26.70(-0.36%)
ASX 200
7,130.40
-24.80(-0.35%)
OIL
110.40
+0.07(+0.06%)

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

2.1700

+0.0900

(+4.33%)

At close: 04:00PM EDT

2.1300

-0.04

(-1.84%)

After hours:

07:52PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	2.0500	2.2050	2.0500	2.1700	2.1700	4,944,700
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	5,223,000
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	8,884,500
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	5,969,900
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
02 May 2022	2.1900	2.3490	2.1200	2.3400	2.3400	7,299,100
29 Apr 2022	2.2500	2.4100	2.1900	2.1900	2.1900	5,189,900
28 Apr 2022	2.3400	2.3750	2.1010	2.3000	2.3000	7,017,200
27 Apr 2022	2.3000	2.4170	2.2200	2.2200	2.2200	5,145,000
26 Apr 2022	2.4500	2.5200	2.2600	2.2700	2.2700	8,950,000
25 Apr 2022	2.3700	2.5200	2.3600	2.4800	2.4800	6,027,800
22 Apr 2022	2.4600	2.5000	2.3600	2.4000	2.4000	5,266,800
21 Apr 2022	2.7200	2.7300	2.4300	2.4600	2.4600	7,414,000
20 Apr 2022	2.7200	2.7700	2.6300	2.7000	2.7000	4,920,700
19 Apr 2022	2.6100	2.7750	2.5890	2.7100	2.7100	6,531,800
18 Apr 2022	2.9000	2.9200	2.6000	2.6000	2.6000	12,667,600
14 Apr 2022	3.0200	3.0200	2.7450	2.7600	2.7600	5,752,700
13 Apr 2022	2.7700	3.0200	2.7700	2.9700	2.9700	7,369,000
12 Apr 2022	2.6900	2.8900	2.6600	2.7900	2.7900	10,288,600
11 Apr 2022	2.9100	3.0400	2.8690	2.9000	2.9000	5,485,900
08 Apr 2022	3.0200	3.1500	2.9300	2.9600	2.9600	4,831,900
07 Apr 2022	3.2000	3.2000	2.9700	3.0500	3.0500	4,635,800
06 Apr 2022	3.2500	3.2530	3.0700	3.1900	3.1900	5,951,000
05 Apr 2022	3.3400	3.4500	3.2500	3.2600	3.2600	6,304,400
04 Apr 2022	3.0900	3.4800	3.0600	3.4500	3.4500	8,901,200
01 Apr 2022	3.3200	3.4690	3.1200	3.3000	3.3000	10,677,000
31 Mar 2022	3.4400	3.4400	3.2900	3.3000	3.3000	4,081,200
30 Mar 2022	3.5600	3.7000	3.3600	3.3700	3.3700	7,817,100
29 Mar 2022	3.3400	3.7200	3.3400	3.5800	3.5800	9,589,500
28 Mar 2022	3.3300	3.5400	3.2150	3.3500	3.3500	9,556,400
25 Mar 2022	3.6500	3.7100	3.4700	3.4800	3.4800	6,935,200
24 Mar 2022	3.7100	3.7600	3.5100	3.7400	3.7400	8,371,000
23 Mar 2022	3.7500	3.9800	3.6500	3.6700	3.6700	9,655,400
22 Mar 2022	3.7500	3.9000	3.6800	3.8400	3.8400	10,907,100
21 Mar 2022	3.6920	4.0300	3.6000	3.7200	3.7200	16,918,400
18 Mar 2022	3.2000	3.7400	3.2000	3.7200	3.7200	43,872,600
17 Mar 2022	2.8500	3.2900	2.8100	3.2900	3.2900	12,096,700
16 Mar 2022	2.7100	2.8900	2.6000	2.8700	2.8700	12,773,000
15 Mar 2022	2.3600	2.8000	2.3600	2.7100	2.7100	13,785,700
14 Mar 2022	2.4200	2.6000	2.2850	2.3400	2.3400	9,642,200
11 Mar 2022	2.6200	2.6700	2.4100	2.4500	2.4500	6,832,100
10 Mar 2022	2.5700	2.6600	2.4800	2.6500	2.6500	5,880,900
09 Mar 2022	2.4700	2.6900	2.4500	2.6500	2.6500	12,373,300
08 Mar 2022	2.3500	2.5100	2.1600	2.4400	2.4400	19,148,500
07 Mar 2022	2.3500	2.5400	2.3500	2.5000	2.5000	11,826,700
04 Mar 2022	2.4100	2.8600	2.3700	2.5300	2.5300	33,982,400
03 Mar 2022	3.4900	3.5000	3.2700	3.2900	3.2900	5,184,700
02 Mar 2022	3.6000	3.6100	3.3500	3.5100	3.5100	6,979,500
01 Mar 2022	3.4600	3.6900	3.4300	3.5700	3.5700	7,452,300
28 Feb 2022	3.1400	3.5650	3.1100	3.5200	3.5200	15,121,800
25 Feb 2022	3.1800	3.2600	2.9300	3.2200	3.2200	14,283,100
24 Feb 2022	2.9700	3.1300	2.8900	3.0550	3.0550	21,963,600
23 Feb 2022	3.4300	3.4800	3.1200	3.1300	3.1300	29,151,000
22 Feb 2022	3.8500	4.5300	3.7200	4.2300	4.2300	69,548,800
18 Feb 2022	3.5600	3.6000	3.3910	3.4600	3.4600	12,924,400
17 Feb 2022	3.7300	3.8080	3.4700	3.5000	3.5000	6,179,800
16 Feb 2022	3.8900	3.8900	3.7200	3.8200	3.8200	4,090,800
15 Feb 2022	3.7550	3.9000	3.7200	3.9000	3.9000	6,211,900
14 Feb 2022	3.8000	3.8800	3.6300	3.6400	3.6400	5,089,300
11 Feb 2022	3.8800	4.1000	3.7500	3.8000	3.8000	6,325,400
10 Feb 2022	3.7890	4.1600	3.7600	3.8700	3.8700	10,482,300
09 Feb 2022	3.5200	3.9860	3.5120	3.9800	3.9800	12,418,500
08 Feb 2022	3.5700	3.6100	3.4200	3.5100	3.5100	3,662,500
07 Feb 2022	3.5700	3.7700	3.5200	3.5700	3.5700	5,653,400
04 Feb 2022	3.5100	3.6500	3.4770	3.5900	3.5900	6,215,500
03 Feb 2022	3.5180	3.7200	3.4300	3.4800	3.4800	5,519,200
02 Feb 2022	3.9200	3.9550	3.5410	3.6300	3.6300	9,255,700
01 Feb 2022	3.5500	3.9400	3.4800	3.8700	3.8700	15,560,600
31 Jan 2022	3.2200	3.6700	3.1900	3.5500	3.5500	16,130,900
28 Jan 2022	2.9700	3.1300	2.8700	3.1200	3.1200	9,729,100
27 Jan 2022	3.3300	3.3550	2.9300	2.9500	2.9500	10,616,600
26 Jan 2022	3.4500	3.5100	3.1200	3.1500	3.1500	9,652,100
25 Jan 2022	3.2200	3.4400	3.1610	3.3800	3.3800	6,340,900
24 Jan 2022	3.1500	3.3400	2.8700	3.3200	3.3200	15,662,000
21 Jan 2022	3.4500	3.4600	3.1800	3.2800	3.2800	16,583,700
20 Jan 2022	3.6910	3.8400	3.5450	3.5600	3.5600	12,872,800
19 Jan 2022	4.0400	4.1200	3.7300	3.7300	3.7300	15,333,300
18 Jan 2022	4.0740	4.2500	4.0000	4.0000	4.0000	10,113,000
14 Jan 2022	3.9750	4.2600	3.9100	4.2500	4.2500	11,895,500
13 Jan 2022	4.1700	4.3200	4.0100	4.0200	4.0200	11,048,500
12 Jan 2022	4.6000	4.6400	4.1500	4.1700	4.1700	23,328,900
11 Jan 2022	4.1400	4.3750	4.1000	4.1600	4.1600	9,366,000
10 Jan 2022	4.2500	4.3600	3.8800	4.3200	4.3200	16,920,700
07 Jan 2022	4.0600	4.2300	4.0200	4.0600	4.0600	7,709,900
06 Jan 2022	4.1800	4.3300	3.9050	4.1300	4.1300	8,945,400
05 Jan 2022	4.3840	4.4530	4.1600	4.1800	4.1800	10,204,400
04 Jan 2022	4.6400	4.6700	4.3500	4.4700	4.4700	10,146,500
03 Jan 2022	4.5700	4.9000	4.4600	4.7200	4.7200	10,774,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...