New Zealand markets close in 6 hours 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.79001.83001.72001.79001.79006,027,600
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 20222.31002.32002.16002.17002.170011,270,500
15 Sept 20222.24002.36002.24002.36002.36004,540,400
14 Sept 20222.28002.34002.19002.30002.30005,028,600
13 Sept 20222.36002.39502.22502.26002.26007,189,700
12 Sept 20222.52002.52002.37002.45002.45003,946,700
09 Sept 20222.47002.51002.44502.48002.48003,532,500
08 Sept 20222.32002.50002.29002.45002.45003,827,700
07 Sept 20222.25002.35002.20002.35002.35005,776,600
06 Sept 20222.45002.45002.20002.21002.21004,833,600
02 Sept 20222.66002.69002.40002.40002.40005,527,800
01 Sept 20222.54002.64002.47502.62002.62003,536,500
31 Aug 20222.60002.61002.51002.58002.58003,680,600
30 Aug 20222.62002.65002.52002.56002.56004,163,800
29 Aug 20222.59002.67502.55002.56002.56004,032,400
26 Aug 20222.84002.84002.62002.64002.64006,379,300
25 Aug 20222.86002.91002.76002.83002.83004,218,600
24 Aug 20222.57002.93502.53002.88002.88009,214,700
23 Aug 20222.44002.64902.40002.56002.56006,605,800
22 Aug 20222.42002.43002.34002.34002.34003,613,800
19 Aug 20222.47002.57002.45002.45002.45004,565,900
18 Aug 20222.70002.70002.49002.56002.56004,210,000
17 Aug 20222.77002.77002.67002.67002.67004,035,500
16 Aug 20222.87002.88002.72002.77002.77005,422,700
15 Aug 20222.80002.89002.78002.88002.88003,344,500
12 Aug 20222.75002.87502.69702.84002.84005,784,200
11 Aug 20222.86002.95002.66502.68002.68006,695,300
10 Aug 20222.75502.86502.73502.83002.83005,878,100
09 Aug 20222.75002.80002.57002.67002.67005,958,600
08 Aug 20222.85002.90002.72302.85002.85004,556,300
05 Aug 20222.73002.95002.68002.86002.86006,054,300
04 Aug 20222.71002.79002.68002.77002.77005,360,700
03 Aug 20222.62002.76502.62002.70002.70004,597,100
02 Aug 20222.48002.67002.48002.62002.62004,084,200
01 Aug 20222.51002.64002.48502.52002.52003,944,400
29 Jul 20222.62002.65002.51002.58002.58004,191,700
28 Jul 20222.60002.68002.49002.62002.62004,112,600
27 Jul 20222.50002.64002.41002.63002.63005,604,200
26 Jul 20222.42002.54002.33002.44002.44005,148,600
25 Jul 20222.45502.48002.33002.45002.45003,157,700
22 Jul 20222.65002.65002.40502.41002.41005,004,300
21 Jul 20222.74002.74002.60002.63002.63003,883,300
20 Jul 20222.74002.86002.63002.71002.71006,146,300
19 Jul 20222.51002.71002.51002.71002.71006,195,400
18 Jul 20222.60002.69002.47002.48002.48005,271,200
15 Jul 20222.71002.72002.37002.58002.58005,159,900
14 Jul 20222.86002.87002.61002.63002.63004,482,500
13 Jul 20222.65002.99002.65002.91002.91006,620,700
12 Jul 20222.78002.83002.60002.75002.75003,890,500
11 Jul 20223.06003.07002.79002.80002.80005,184,300
08 Jul 20222.70003.11002.66003.10003.10009,537,100
07 Jul 20222.52002.75002.49002.74002.74007,359,000
06 Jul 20222.59002.72002.51002.52002.52005,197,800
05 Jul 20222.40002.61002.33002.60002.60007,311,900
01 Jul 20222.27002.44002.26502.42002.42005,350,200
30 Jun 20222.21002.36002.20002.27002.27005,032,400
29 Jun 20222.25002.32002.20002.26002.26004,192,100
28 Jun 20222.42002.44502.20002.25002.25006,571,400
27 Jun 20222.52002.52002.39002.44002.44004,933,100
24 Jun 20222.57002.67002.42002.51002.51009,008,800
23 Jun 20222.34002.54002.33002.54002.54007,977,200
22 Jun 20222.14002.46002.13002.37002.37006,710,700
21 Jun 20222.24002.38002.17002.26002.26008,691,300
17 Jun 20222.01002.21002.01002.16002.160011,599,600
16 Jun 20222.01002.01001.87001.95001.95005,265,400
15 Jun 20221.94002.09001.86002.08002.080010,865,200
14 Jun 20222.02002.02001.91001.94001.94004,023,300
13 Jun 20222.08002.11501.95001.98001.98008,801,900
10 Jun 20222.29002.32002.15002.17002.17006,532,100
09 Jun 20222.42002.46002.27002.27002.27006,244,900
08 Jun 20222.38002.58002.37002.47002.47007,677,900
07 Jun 20222.20002.50002.19002.49002.49008,292,800
06 Jun 20222.34002.40002.20002.22002.22005,685,000
03 Jun 20222.37502.44902.26002.29002.29008,607,700
02 Jun 20222.19502.44002.16002.44002.44006,308,100
01 Jun 20222.36002.39002.15002.17002.17005,839,700
31 May 20222.36002.46002.29002.37002.37006,075,900
27 May 20222.22002.39002.16002.39002.39006,795,800
26 May 20222.15002.29002.11002.21002.21005,264,700
25 May 20222.05002.20502.05002.17002.17004,959,200
24 May 20222.20002.22002.02002.08002.080010,141,000
23 May 20222.28002.29002.11502.19002.19005,581,300
20 May 20222.28002.33002.04502.23002.23005,234,300
19 May 20221.99002.28001.97002.24002.24007,821,800
18 May 20222.11002.24002.02002.06002.06008,860,200
17 May 20222.10002.23002.06002.22002.22007,231,100
16 May 20222.05002.15502.00002.01002.01004,704,400
13 May 20221.95002.13001.89002.10002.10008,940,300
12 May 20221.80001.98001.67001.91001.910010,242,900
11 May 20222.07002.10001.82001.83001.83008,395,700
10 May 20222.06002.18001.96002.13002.13008,724,900
09 May 20222.10502.11501.94002.00002.00009,915,800
06 May 20222.17002.34902.11002.16002.16005,992,900
05 May 20222.40002.43002.24002.28002.28007,716,900
04 May 20222.41002.51002.25002.50002.50006,965,200
03 May 20222.30002.44002.30002.40002.40004,816,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...