New Zealand markets open in 3 hours 23 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5850-0.1250 (-7.31%)
As of 02:37PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.65001.68501.56001.58501.58503,357,813
28 May 20241.75001.79001.62001.71001.71005,471,000
24 May 20241.78001.82001.71001.75001.75003,659,700
23 May 20241.75001.82001.68001.78001.78004,804,200
22 May 20241.83001.83501.68001.72001.72006,531,500
21 May 20241.89001.89001.76001.85001.85006,686,100
20 May 20241.93001.97001.87001.92001.92003,552,800
17 May 20241.97002.02501.86001.91001.91006,471,300
16 May 20241.91002.06001.90001.98001.98009,475,700
15 May 20241.74002.00001.69001.96001.960015,613,600
14 May 20241.69001.82001.64101.70001.70008,835,100
13 May 20241.64001.83001.63201.81001.810010,186,500
10 May 20241.67001.69001.54001.59001.59004,735,700
09 May 20241.70001.71501.61501.67001.67005,386,100
08 May 20241.56001.75001.51001.72001.720010,308,200
07 May 20241.60001.71001.51001.57001.57006,477,800
06 May 20241.34001.65001.33001.63001.630013,437,000
03 May 20241.36001.42001.32001.33001.33004,822,200
02 May 20241.41001.41001.32001.32001.32005,058,800
01 May 20241.32001.44001.31001.39001.39005,070,500
30 Apr 20241.38001.39001.25101.32001.32004,768,300
29 Apr 20241.26001.44001.26001.39001.39007,642,700
26 Apr 20241.21001.31001.19001.28001.28005,390,900
25 Apr 20241.15001.25001.11001.18001.18006,861,500
24 Apr 20241.27001.29001.15001.18001.18007,358,000
23 Apr 20241.21001.31001.18001.25001.25006,900,700
22 Apr 20241.35001.36001.21001.24001.24007,685,000
19 Apr 20241.29001.37001.27001.32001.32006,514,000
18 Apr 20241.48001.53001.27001.32001.32008,069,800
17 Apr 20241.59501.64001.40001.44001.44007,220,800
16 Apr 20241.55001.60001.52001.59001.59002,985,100
15 Apr 20241.67001.69001.52001.59001.59006,894,800
12 Apr 20241.69001.76001.60001.71001.71008,037,500
11 Apr 20241.85001.86001.66001.69001.69006,795,800
10 Apr 20241.76001.82001.72001.80001.80005,751,900
09 Apr 20241.87001.92001.69101.71001.710010,220,100
08 Apr 20242.01002.08001.84001.88001.880019,662,600
05 Apr 20241.58001.91001.55001.83001.830020,607,500
04 Apr 20241.56001.67001.51001.51001.51008,234,700
03 Apr 20241.37001.60001.36101.50501.505010,015,000
02 Apr 20241.44001.45001.34001.38001.38009,604,700
01 Apr 20241.61001.61001.43001.54001.54009,286,200
28 Mar 20241.75001.76001.57001.64001.64009,169,100
27 Mar 20241.73001.85001.62001.78001.780010,594,800
26 Mar 20241.83002.00001.52001.73001.730027,657,700
25 Mar 20241.87002.10501.72001.83001.830044,074,800
22 Mar 20241.45001.71001.41001.64001.640031,842,400
21 Mar 20241.32001.60001.30001.34001.340029,765,600
20 Mar 20241.11001.25001.10001.24001.24008,719,800
19 Mar 20241.05001.10001.03001.10001.10003,377,300
18 Mar 20241.09001.22001.01001.03001.030010,727,100
15 Mar 20241.05001.09001.02001.08001.08003,594,400
14 Mar 20241.06001.08901.01001.02001.02003,194,100
13 Mar 20241.00001.08000.99001.04001.04005,556,500
12 Mar 20240.96001.01000.96000.98400.98403,399,200
11 Mar 20241.00001.02000.93000.94200.94203,690,700
08 Mar 20241.04001.09000.98000.98800.98806,528,200
07 Mar 20240.89001.03000.87101.01001.01007,808,200
06 Mar 20240.84700.87800.84200.87000.87002,090,300
05 Mar 20240.88000.89000.80200.86300.86304,567,900
04 Mar 20240.96000.97500.87400.88000.88005,265,200
01 Mar 20240.95000.98000.90000.96000.96003,558,700
29 Feb 20240.95000.98400.90000.93600.93604,753,600
28 Feb 20241.01001.02000.91200.94100.94106,187,300
27 Feb 20240.92301.00000.86300.99000.99009,854,700
26 Feb 20240.85500.98800.84000.90000.900013,486,300
23 Feb 20240.95000.96000.74300.79500.795016,819,300
22 Feb 20241.04001.04000.90800.99700.997015,040,000
21 Feb 20241.15001.15000.90001.06001.060026,854,000
20 Feb 20241.26001.28001.00001.04001.040041,161,900
16 Feb 20240.76000.98000.76000.94900.949019,842,100
15 Feb 20240.70500.75500.68500.74600.74607,734,600
14 Feb 20240.61000.69000.61000.66700.66705,102,200
13 Feb 20240.63000.63100.56500.61000.61002,205,300
12 Feb 20240.55000.65000.55000.63400.63406,490,800
09 Feb 20240.53000.54200.52500.53800.53801,150,400
08 Feb 20240.52500.53500.52000.52000.52001,484,200
07 Feb 20240.51300.53100.50000.53000.53001,418,700
06 Feb 20240.52000.53000.50500.52200.52201,319,300
05 Feb 20240.51900.52300.49500.50400.50401,314,900
02 Feb 20240.53000.55400.50700.52800.52801,161,500
01 Feb 20240.53400.55000.53000.53000.53001,136,400
31 Jan 20240.55400.56800.53500.53600.53601,400,000
30 Jan 20240.57200.57400.54000.55100.55101,161,400
29 Jan 20240.55000.57400.53300.56600.56601,371,500
26 Jan 20240.58000.58000.54100.54100.54101,333,200
25 Jan 20240.55000.58300.54800.57500.57501,917,600
24 Jan 20240.56000.57300.54600.54600.54602,888,300
23 Jan 20240.53300.55100.52000.53400.53401,343,300
22 Jan 20240.52000.55500.51700.53400.53401,742,200
19 Jan 20240.51000.52200.49100.51200.51201,689,400
18 Jan 20240.52400.52800.50000.51700.51701,672,700
17 Jan 20240.55000.55700.52000.52000.52001,806,700
16 Jan 20240.59500.59800.54100.56000.56002,638,600
12 Jan 20240.61400.63000.58200.59900.59901,871,000
11 Jan 20240.58000.62500.56200.61500.61502,567,700
10 Jan 20240.65300.65500.57000.58500.58503,345,100
09 Jan 20240.66100.66100.61500.64800.64802,286,700
08 Jan 20240.67800.67800.64000.65000.65002,553,200
05 Jan 20240.67500.67500.64000.66900.66902,714,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...