New Zealand markets close in 3 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 May 20222.05002.20502.05002.17002.17004,944,700
24 May 20222.20002.22002.02002.08002.080010,141,000
23 May 20222.28002.29002.11502.19002.19005,581,300
20 May 20222.28002.33002.04502.23002.23005,223,000
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 20221.95002.13001.89002.10002.10008,884,500
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 20222.17002.34902.11002.16002.16005,969,900
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
02 May 20222.19002.34902.12002.34002.34007,299,100
29 Apr 20222.25002.41002.19002.19002.19005,189,900
28 Apr 20222.34002.37502.10102.30002.30007,017,200
27 Apr 20222.30002.41702.22002.22002.22005,145,000
26 Apr 20222.45002.52002.26002.27002.27008,950,000
25 Apr 20222.37002.52002.36002.48002.48006,027,800
22 Apr 20222.46002.50002.36002.40002.40005,266,800
21 Apr 20222.72002.73002.43002.46002.46007,414,000
20 Apr 20222.72002.77002.63002.70002.70004,920,700
19 Apr 20222.61002.77502.58902.71002.71006,531,800
18 Apr 20222.90002.92002.60002.60002.600012,667,600
14 Apr 20223.02003.02002.74502.76002.76005,752,700
13 Apr 20222.77003.02002.77002.97002.97007,369,000
12 Apr 20222.69002.89002.66002.79002.790010,288,600
11 Apr 20222.91003.04002.86902.90002.90005,485,900
08 Apr 20223.02003.15002.93002.96002.96004,831,900
07 Apr 20223.20003.20002.97003.05003.05004,635,800
06 Apr 20223.25003.25303.07003.19003.19005,951,000
05 Apr 20223.34003.45003.25003.26003.26006,304,400
04 Apr 20223.09003.48003.06003.45003.45008,901,200
01 Apr 20223.32003.46903.12003.30003.300010,677,000
31 Mar 20223.44003.44003.29003.30003.30004,081,200
30 Mar 20223.56003.70003.36003.37003.37007,817,100
29 Mar 20223.34003.72003.34003.58003.58009,589,500
28 Mar 20223.33003.54003.21503.35003.35009,556,400
25 Mar 20223.65003.71003.47003.48003.48006,935,200
24 Mar 20223.71003.76003.51003.74003.74008,371,000
23 Mar 20223.75003.98003.65003.67003.67009,655,400
22 Mar 20223.75003.90003.68003.84003.840010,907,100
21 Mar 20223.69204.03003.60003.72003.720016,918,400
18 Mar 20223.20003.74003.20003.72003.720043,872,600
17 Mar 20222.85003.29002.81003.29003.290012,096,700
16 Mar 20222.71002.89002.60002.87002.870012,773,000
15 Mar 20222.36002.80002.36002.71002.710013,785,700
14 Mar 20222.42002.60002.28502.34002.34009,642,200
11 Mar 20222.62002.67002.41002.45002.45006,832,100
10 Mar 20222.57002.66002.48002.65002.65005,880,900
09 Mar 20222.47002.69002.45002.65002.650012,373,300
08 Mar 20222.35002.51002.16002.44002.440019,148,500
07 Mar 20222.35002.54002.35002.50002.500011,826,700
04 Mar 20222.41002.86002.37002.53002.530033,982,400
03 Mar 20223.49003.50003.27003.29003.29005,184,700
02 Mar 20223.60003.61003.35003.51003.51006,979,500
01 Mar 20223.46003.69003.43003.57003.57007,452,300
28 Feb 20223.14003.56503.11003.52003.520015,121,800
25 Feb 20223.18003.26002.93003.22003.220014,283,100
24 Feb 20222.97003.13002.89003.05503.055021,963,600
23 Feb 20223.43003.48003.12003.13003.130029,151,000
22 Feb 20223.85004.53003.72004.23004.230069,548,800
18 Feb 20223.56003.60003.39103.46003.460012,924,400
17 Feb 20223.73003.80803.47003.50003.50006,179,800
16 Feb 20223.89003.89003.72003.82003.82004,090,800
15 Feb 20223.75503.90003.72003.90003.90006,211,900
14 Feb 20223.80003.88003.63003.64003.64005,089,300
11 Feb 20223.88004.10003.75003.80003.80006,325,400
10 Feb 20223.78904.16003.76003.87003.870010,482,300
09 Feb 20223.52003.98603.51203.98003.980012,418,500
08 Feb 20223.57003.61003.42003.51003.51003,662,500
07 Feb 20223.57003.77003.52003.57003.57005,653,400
04 Feb 20223.51003.65003.47703.59003.59006,215,500
03 Feb 20223.51803.72003.43003.48003.48005,519,200
02 Feb 20223.92003.95503.54103.63003.63009,255,700
01 Feb 20223.55003.94003.48003.87003.870015,560,600
31 Jan 20223.22003.67003.19003.55003.550016,130,900
28 Jan 20222.97003.13002.87003.12003.12009,729,100
27 Jan 20223.33003.35502.93002.95002.950010,616,600
26 Jan 20223.45003.51003.12003.15003.15009,652,100
25 Jan 20223.22003.44003.16103.38003.38006,340,900
24 Jan 20223.15003.34002.87003.32003.320015,662,000
21 Jan 20223.45003.46003.18003.28003.280016,583,700
20 Jan 20223.69103.84003.54503.56003.560012,872,800
19 Jan 20224.04004.12003.73003.73003.730015,333,300
18 Jan 20224.07404.25004.00004.00004.000010,113,000
14 Jan 20223.97504.26003.91004.25004.250011,895,500
13 Jan 20224.17004.32004.01004.02004.020011,048,500
12 Jan 20224.60004.64004.15004.17004.170023,328,900
11 Jan 20224.14004.37504.10004.16004.16009,366,000
10 Jan 20224.25004.36003.88004.32004.320016,920,700
07 Jan 20224.06004.23004.02004.06004.06007,709,900
06 Jan 20224.18004.33003.90504.13004.13008,945,400
05 Jan 20224.38404.45304.16004.18004.180010,204,400
04 Jan 20224.64004.67004.35004.47004.470010,146,500
03 Jan 20224.57004.90004.46004.72004.720010,774,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...