UK markets close in 3 hours 53 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.34-0.09 (-1.40%)
At close: 04:00PM EST
6.37 +0.03 (+0.47%)
Pre-market: 07:33AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20216.496.596.196.346.3413,321,400
29 Nov 20216.746.756.406.436.4317,122,800
26 Nov 20216.007.175.996.456.4536,394,200
24 Nov 20217.427.427.067.107.108,668,900
23 Nov 20217.347.557.087.317.3112,038,100
22 Nov 20217.797.917.387.587.5811,834,600
19 Nov 20217.268.117.177.727.7222,021,000
18 Nov 20217.767.907.187.267.2614,085,900
17 Nov 20218.108.157.657.657.6513,147,600
16 Nov 20218.208.317.838.138.1315,461,900
15 Nov 20218.748.778.278.308.3011,721,000
12 Nov 20218.678.868.368.828.8212,833,900
11 Nov 20218.528.988.038.698.6929,331,400
10 Nov 20219.079.398.488.538.5326,327,300
09 Nov 20218.949.958.808.928.9231,701,900
08 Nov 202110.2810.409.319.639.6334,402,000
05 Nov 202110.1110.559.8410.2410.2450,204,500
04 Nov 202111.1411.489.5510.0610.0697,188,600
03 Nov 202117.4117.6512.3012.7312.73214,928,400
02 Nov 202114.2416.2811.8515.6715.67179,398,900
01 Nov 202112.5914.5012.3313.9813.98108,222,800
29 Oct 202110.3911.9810.3511.8411.8453,229,700
28 Oct 20219.4310.639.4110.4810.4838,410,000
27 Oct 20219.199.859.099.619.6140,668,400
26 Oct 202111.1213.238.319.159.15238,459,300
25 Oct 20218.269.388.209.349.3437,897,500
22 Oct 20218.038.397.758.328.3221,471,500
21 Oct 20218.789.048.278.468.4614,843,500
20 Oct 20218.509.108.418.788.7818,253,200
19 Oct 20218.248.668.238.338.3312,341,500
18 Oct 20218.148.818.108.268.2623,356,400
15 Oct 202110.0610.078.568.668.6644,154,600
14 Oct 20218.9010.608.8110.0510.0573,314,800
13 Oct 20218.789.328.329.239.2336,714,600
12 Oct 20218.229.478.019.119.11105,666,400
11 Oct 20217.087.756.967.697.6915,893,500
08 Oct 20217.117.377.017.077.0710,304,700
07 Oct 20216.857.126.787.097.097,567,500
06 Oct 20216.837.016.796.806.807,700,600
05 Oct 20217.257.596.726.936.9333,717,100
04 Oct 20217.027.056.726.756.759,443,600
01 Oct 20217.157.166.756.986.9810,041,700
30 Sept 20216.877.246.857.187.186,925,100
29 Sept 20217.217.246.776.826.8211,466,100
28 Sept 20217.497.507.117.147.1413,085,600
27 Sept 20217.597.957.547.677.6710,623,500
24 Sept 20217.538.087.527.537.5315,139,100
23 Sept 20217.577.637.467.617.616,032,700
22 Sept 20217.607.657.427.507.505,757,400
21 Sept 20217.537.707.437.557.557,418,800
20 Sept 20217.477.877.367.447.449,260,800
17 Sept 20217.607.947.527.937.9314,999,200
16 Sept 20217.497.587.277.547.547,862,400
15 Sept 20217.647.937.307.537.5315,446,500
14 Sept 20218.158.177.417.557.5521,798,200
13 Sept 20217.368.757.148.288.2877,380,200
10 Sept 20217.457.487.147.157.154,103,900
09 Sept 20217.137.577.007.367.366,955,700
08 Sept 20217.337.387.077.117.114,875,300
07 Sept 20217.387.517.217.317.315,412,900
03 Sept 20217.677.677.307.437.436,813,800
02 Sept 20217.527.737.507.657.654,441,800
01 Sept 20217.597.787.487.527.526,877,900
31 Aug 20217.267.767.267.597.597,306,900
30 Aug 20217.607.667.257.277.276,129,600
27 Aug 20217.467.677.417.547.546,095,400
26 Aug 20217.657.927.427.457.456,197,200
25 Aug 20217.537.987.457.687.688,982,500
24 Aug 20217.677.727.377.587.588,123,800
23 Aug 20217.337.757.307.657.657,713,300
20 Aug 20216.917.356.887.307.308,527,200
19 Aug 20217.097.136.866.886.888,035,700
18 Aug 20217.117.256.827.167.167,815,400
17 Aug 20217.087.367.017.187.188,119,800
16 Aug 20217.357.377.037.067.068,638,300
13 Aug 20217.907.947.407.427.429,002,700
12 Aug 20217.688.357.607.977.9713,113,000
11 Aug 20218.668.677.567.887.8821,062,200
10 Aug 20218.219.358.178.518.5132,995,800
09 Aug 20217.948.377.908.128.1215,881,100
06 Aug 20217.208.357.197.867.8630,300,800
05 Aug 20217.137.786.987.497.4935,017,400
04 Aug 20216.967.296.786.796.7912,808,800
03 Aug 20216.877.106.697.057.0513,572,500
02 Aug 20216.787.026.686.856.858,999,400
30 Jul 20216.866.936.676.716.717,059,400
29 Jul 20217.087.116.826.826.827,377,000
28 Jul 20216.897.306.837.067.0610,757,300
27 Jul 20216.897.026.666.906.908,734,500
26 Jul 20217.007.086.786.826.8211,000,400
23 Jul 20217.087.366.926.946.9410,251,500
22 Jul 20217.597.687.067.087.0811,992,100
21 Jul 20217.307.747.217.707.7015,718,800
20 Jul 20217.507.647.007.427.4223,837,700
19 Jul 20216.497.676.377.527.5239,674,900
16 Jul 20216.446.856.326.666.6619,061,200
15 Jul 20216.806.856.116.366.3620,331,200
14 Jul 20216.716.846.426.446.4413,342,100
13 Jul 20216.906.966.636.726.7213,319,500
12 Jul 20217.307.386.866.986.9815,183,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...