New Zealand markets open in 8 hours 50 minutes

Ocular Therapeutix, Inc. (OCUL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.29-0.43 (-7.52%)
At close: 04:00PM EDT
5.14 -0.15 (-2.84%)
After hours: 07:03PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20225.615.695.205.295.29659,700
22 Sept 20225.795.795.605.725.72446,300
21 Sept 20226.116.155.785.815.81551,100
20 Sept 20225.956.335.916.126.12504,900
19 Sept 20225.746.105.746.036.03481,900
16 Sept 20226.116.145.765.875.87764,700
15 Sept 20226.176.396.126.216.21595,400
14 Sept 20226.066.245.956.226.22396,500
13 Sept 20226.266.365.856.066.06936,100
12 Sept 20226.076.536.016.506.50842,600
09 Sept 20226.026.105.875.985.98467,800
08 Sept 20225.896.185.855.995.99608,300
07 Sept 20225.426.045.295.885.881,433,800
06 Sept 20225.345.625.275.415.41573,400
02 Sept 20225.275.465.185.325.32663,400
01 Sept 20225.075.304.995.285.28805,400
31 Aug 20225.135.215.025.085.08299,400
30 Aug 20225.145.225.035.065.06409,700
29 Aug 20225.015.154.955.125.12424,500
26 Aug 20225.485.485.005.085.08656,900
25 Aug 20225.505.605.415.545.54474,300
24 Aug 20225.265.525.225.435.43414,000
23 Aug 20225.265.315.115.265.26392,900
22 Aug 20225.145.255.055.175.17594,800
19 Aug 20225.235.325.045.235.23555,800
18 Aug 20225.265.375.185.355.35325,200
17 Aug 20225.255.405.215.275.27363,400
16 Aug 20225.505.535.175.325.32526,200
15 Aug 20225.385.545.265.505.50449,100
12 Aug 20225.545.635.385.485.48567,700
11 Aug 20225.805.825.365.465.46904,300
10 Aug 20225.165.825.045.815.811,751,900
09 Aug 20225.005.404.724.914.91987,000
08 Aug 20224.985.144.895.065.06610,900
05 Aug 20224.854.974.724.964.96463,500
04 Aug 20224.734.894.644.864.86415,800
03 Aug 20224.514.734.514.694.69412,500
02 Aug 20224.314.504.254.424.42483,300
01 Aug 20224.454.454.154.294.29489,700
29 Jul 20224.324.494.194.484.48511,900
28 Jul 20224.474.484.204.304.30299,900
27 Jul 20224.334.484.274.454.45284,800
26 Jul 20224.214.374.154.314.31260,500
25 Jul 20224.374.414.184.264.26264,400
22 Jul 20224.534.554.344.374.37341,200
21 Jul 20224.554.594.384.524.52426,900
20 Jul 20224.384.674.384.614.61621,700
19 Jul 20224.354.494.304.394.39302,300
18 Jul 20224.424.534.244.264.26355,300
15 Jul 20224.414.454.204.334.33345,000
14 Jul 20224.394.454.054.304.30286,800
13 Jul 20224.224.544.194.494.49322,400
12 Jul 20224.194.394.064.314.31463,100
11 Jul 20224.474.474.144.214.21372,000
08 Jul 20224.464.544.394.494.49247,800
07 Jul 20224.274.584.264.544.54611,300
06 Jul 20224.394.444.284.284.28413,000
05 Jul 20224.034.394.014.344.34537,500
01 Jul 20224.054.203.954.094.09472,600
30 Jun 20223.824.023.714.024.02439,700
29 Jun 20223.743.913.673.893.89446,100
28 Jun 20224.094.113.723.793.79363,200
27 Jun 20223.964.233.864.114.11419,900
24 Jun 20224.274.413.783.993.991,198,900
23 Jun 20223.724.233.724.214.21601,300
22 Jun 20223.583.953.523.723.72556,500
21 Jun 20223.873.913.593.643.64631,200
17 Jun 20223.433.873.433.743.74794,300
16 Jun 20223.453.613.393.433.43486,600
15 Jun 20223.623.663.533.553.55522,300
14 Jun 20223.583.673.493.553.55432,900
13 Jun 20223.533.613.353.573.57599,800
10 Jun 20223.963.993.513.693.69887,100
09 Jun 20223.844.203.764.064.06759,000
08 Jun 20223.764.093.763.903.901,224,900
07 Jun 20223.223.803.173.783.78995,100
06 Jun 20223.193.343.193.313.31545,500
03 Jun 20223.163.263.103.143.14310,300
02 Jun 20223.013.222.963.183.18450,400
01 Jun 20223.153.222.983.043.04449,100
31 May 20223.203.333.093.133.132,174,700
27 May 20223.033.192.913.193.19405,300
26 May 20223.063.072.953.013.01510,300
25 May 20223.053.122.983.063.06482,800
24 May 20223.233.233.063.103.10430,900
23 May 20223.373.423.203.283.28441,100
20 May 20223.463.503.233.353.35539,500
19 May 20223.433.573.353.403.40704,400
18 May 20223.683.773.443.483.48504,800
17 May 20223.553.823.543.773.77912,400
16 May 20223.323.533.173.363.36892,800
13 May 20223.113.353.043.283.28693,200
12 May 20223.033.142.963.013.013,128,900
11 May 20223.293.333.043.083.08532,900
10 May 20223.343.503.253.323.32721,800
09 May 20223.463.463.183.263.26738,600
06 May 20223.833.833.473.473.47592,800
05 May 20224.044.173.793.853.85652,700
04 May 20224.074.113.784.114.111,056,900
03 May 20223.924.093.874.064.06582,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...