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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.4057	0.4100	0.4001	0.4050	0.4050	1,097,177
27 Sept 2023	0.4110	0.4150	0.4030	0.4070	0.4070	774,900
26 Sept 2023	0.4030	0.4210	0.4000	0.4050	0.4050	1,459,000
25 Sept 2023	0.4010	0.4030	0.3980	0.4000	0.4000	1,042,600
22 Sept 2023	0.4000	0.4030	0.4000	0.4000	0.4000	1,116,600
21 Sept 2023	0.3910	0.4060	0.3910	0.4000	0.4000	2,260,300
20 Sept 2023	0.4030	0.4060	0.3960	0.3960	0.3960	1,585,400
19 Sept 2023	0.3970	0.4100	0.3900	0.4020	0.4020	1,963,300
18 Sept 2023	0.4140	0.4200	0.3950	0.4000	0.4000	5,245,000
15 Sept 2023	0.4280	0.4310	0.4090	0.4090	0.4090	3,534,700
14 Sept 2023	0.4360	0.4420	0.4220	0.4300	0.4300	1,676,600
13 Sept 2023	0.4380	0.4480	0.4220	0.4380	0.4380	2,927,900
12 Sept 2023	0.4200	0.4370	0.4150	0.4200	0.4200	1,023,500
11 Sept 2023	0.4200	0.4320	0.4050	0.4200	0.4200	1,549,200
08 Sept 2023	0.4300	0.4300	0.4120	0.4150	0.4150	1,272,000
07 Sept 2023	0.4210	0.4330	0.4160	0.4300	0.4300	1,349,200
06 Sept 2023	0.4520	0.4530	0.4280	0.4300	0.4300	2,443,300
05 Sept 2023	0.4280	0.4520	0.4200	0.4520	0.4520	2,750,900
01 Sept 2023	0.4310	0.4410	0.4210	0.4300	0.4300	1,723,700
31 Aug 2023	0.4520	0.4580	0.4250	0.4310	0.4310	3,013,700
30 Aug 2023	0.4600	0.4620	0.4450	0.4520	0.4520	1,365,500
29 Aug 2023	0.4520	0.4640	0.4440	0.4600	0.4600	1,612,800
28 Aug 2023	0.4700	0.4700	0.4450	0.4520	0.4520	1,745,300
25 Aug 2023	0.4600	0.4600	0.4400	0.4570	0.4570	1,844,600
24 Aug 2023	0.4700	0.4800	0.4400	0.4670	0.4670	2,880,800
23 Aug 2023	0.4200	0.4750	0.4160	0.4710	0.4710	9,283,900
22 Aug 2023	0.4320	0.4420	0.3970	0.4030	0.4030	7,967,300
21 Aug 2023	0.4500	0.4540	0.4320	0.4430	0.4430	3,991,800
18 Aug 2023	0.4380	0.4500	0.4250	0.4420	0.4420	2,547,200
17 Aug 2023	0.4520	0.4630	0.4370	0.4390	0.4390	3,534,800
16 Aug 2023	0.4700	0.4800	0.4400	0.4440	0.4440	3,920,000
15 Aug 2023	0.5000	0.5000	0.4750	0.4760	0.4760	1,797,900
14 Aug 2023	0.4950	0.5000	0.4810	0.4920	0.4920	2,915,200
11 Aug 2023	0.4980	0.5010	0.4830	0.5010	0.5010	1,945,600
10 Aug 2023	0.5060	0.5160	0.4770	0.4980	0.4980	3,889,600
09 Aug 2023	0.5330	0.5350	0.4830	0.4910	0.4910	7,410,200
08 Aug 2023	0.5200	0.5320	0.5120	0.5220	0.5220	4,331,200
07 Aug 2023	0.5640	0.5640	0.5200	0.5430	0.5430	4,181,100
04 Aug 2023	0.5720	0.5830	0.5500	0.5550	0.5550	3,242,300
03 Aug 2023	0.5700	0.5890	0.5700	0.5720	0.5720	2,886,900
02 Aug 2023	0.6000	0.6040	0.5700	0.5740	0.5740	3,895,200
01 Aug 2023	0.6200	0.6200	0.5860	0.6050	0.6050	4,161,800
31 Jul 2023	0.6000	0.6190	0.5990	0.6150	0.6150	4,642,500
28 Jul 2023	0.5800	0.5970	0.5710	0.5960	0.5960	3,825,400
27 Jul 2023	0.5800	0.5970	0.5710	0.5790	0.5790	3,222,700
26 Jul 2023	0.5690	0.5870	0.5620	0.5740	0.5740	4,319,500
25 Jul 2023	0.5750	0.5770	0.5600	0.5600	0.5600	3,041,600
24 Jul 2023	0.6100	0.6180	0.5560	0.5630	0.5630	9,061,600
21 Jul 2023	0.6010	0.6220	0.5950	0.6010	0.6010	6,167,000
20 Jul 2023	0.6050	0.6120	0.5930	0.6000	0.6000	6,393,900
19 Jul 2023	0.5960	0.6120	0.5920	0.6010	0.6010	5,997,500
18 Jul 2023	0.6000	0.6080	0.5910	0.5990	0.5990	3,079,000
17 Jul 2023	0.5890	0.6130	0.5800	0.5960	0.5960	3,295,600
14 Jul 2023	0.5910	0.6000	0.5740	0.5840	0.5840	4,185,100
13 Jul 2023	0.6030	0.6030	0.5700	0.5920	0.5920	5,586,400
12 Jul 2023	0.6000	0.6120	0.5610	0.5990	0.5990	5,154,800
11 Jul 2023	0.5900	0.6200	0.5810	0.5880	0.5880	6,685,600
10 Jul 2023	0.5600	0.6190	0.5600	0.5800	0.5800	8,091,400
07 Jul 2023	0.5470	0.5600	0.5400	0.5600	0.5600	5,179,300
06 Jul 2023	0.5320	0.5440	0.5250	0.5400	0.5400	4,360,400
05 Jul 2023	0.5680	0.5750	0.5400	0.5400	0.5400	6,641,800
03 Jul 2023	0.5540	0.5680	0.5410	0.5630	0.5630	3,936,700
30 Jun 2023	0.5290	0.5590	0.5200	0.5430	0.5430	5,703,000
29 Jun 2023	0.5240	0.5320	0.5100	0.5240	0.5240	4,843,000
28 Jun 2023	0.5050	0.5280	0.4900	0.5240	0.5240	6,877,100
27 Jun 2023	0.4900	0.5140	0.4760	0.5050	0.5050	5,764,600
26 Jun 2023	0.5530	0.5530	0.4900	0.4900	0.4900	9,620,200
23 Jun 2023	0.5750	0.5750	0.5230	0.5300	0.5300	30,567,400
22 Jun 2023	0.5900	0.5900	0.5510	0.5830	0.5830	6,765,100
21 Jun 2023	0.5750	0.5880	0.5550	0.5870	0.5870	10,685,300
20 Jun 2023	0.5300	0.5580	0.5200	0.5530	0.5530	8,958,100
16 Jun 2023	0.5500	0.5530	0.5020	0.5140	0.5140	11,941,700
15 Jun 2023	0.5000	0.5390	0.4920	0.5370	0.5370	11,672,200
14 Jun 2023	0.4800	0.5100	0.4650	0.5010	0.5010	9,893,600
13 Jun 2023	0.4670	0.4750	0.4580	0.4690	0.4690	8,304,600
12 Jun 2023	0.4580	0.4690	0.4490	0.4590	0.4590	6,501,000
09 Jun 2023	0.4590	0.4660	0.4510	0.4580	0.4580	7,045,000
08 Jun 2023	0.4600	0.4690	0.4450	0.4630	0.4630	10,086,200
07 Jun 2023	0.4750	0.4850	0.4560	0.4650	0.4650	8,109,500
06 Jun 2023	0.4700	0.4700	0.4560	0.4700	0.4700	7,033,800
05 Jun 2023	0.4740	0.4890	0.4700	0.4710	0.4710	7,383,100
02 Jun 2023	0.4510	0.4720	0.4510	0.4720	0.4720	7,171,400
01 Jun 2023	0.4650	0.4650	0.4450	0.4520	0.4520	6,827,900
31 May 2023	0.4600	0.4660	0.4500	0.4600	0.4600	7,617,100
30 May 2023	0.4710	0.4770	0.4500	0.4580	0.4580	10,546,300
26 May 2023	0.4500	0.4700	0.4400	0.4630	0.4630	12,206,500
25 May 2023	0.4830	0.4900	0.4480	0.4500	0.4500	15,147,500
24 May 2023	0.5520	0.5670	0.4410	0.4670	0.4670	45,267,800
23 May 2023	0.7200	0.7780	0.7180	0.7190	0.7190	9,572,700
22 May 2023	0.6700	0.7320	0.6590	0.7170	0.7170	8,525,400
19 May 2023	0.6580	0.6770	0.6510	0.6740	0.6740	6,721,300
18 May 2023	0.6960	0.7000	0.6310	0.6580	0.6580	10,465,400
17 May 2023	0.7000	0.7000	0.6760	0.6920	0.6920	2,415,100
16 May 2023	0.7000	0.7470	0.6820	0.6930	0.6930	5,881,900
15 May 2023	0.6760	0.7420	0.6700	0.7340	0.7340	6,610,900
12 May 2023	0.7100	0.7130	0.6630	0.6760	0.6760	5,297,800
11 May 2023	0.7550	0.7600	0.7000	0.7000	0.7000	5,756,500
10 May 2023	0.7400	0.7690	0.7300	0.7460	0.7460	5,444,000
09 May 2023	0.7210	0.7400	0.7000	0.7280	0.7280	5,158,900
08 May 2023	0.7100	0.7500	0.7100	0.7180	0.7180	7,983,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,213.31+35.28(+0.32%)

NZD/USD0.5968+0.0045(+0.76%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL91.79+0.08(+0.09%)

GOLD1,883.00+4.40(+0.23%)

Ocugen, Inc. (OCGN)

NZX 50
11,213.31
+35.28(+0.32%)

NZD/USD
0.5968
+0.0045(+0.76%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
91.79
+0.08(+0.09%)

GOLD
1,883.00
+4.40(+0.23%)