Ocugen, Inc. (OCGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 2.2800 | 2.3300 | 2.0450 | 2.2300 | 2.2300 | 5,223,000 |
| 19 May 2022 | 1.9900 | 2.2800 | 1.9700 | 2.2400 | 2.2400 | 7,821,800 |
| 18 May 2022 | 2.1100 | 2.2400 | 2.0200 | 2.0600 | 2.0600 | 8,860,200 |
| 17 May 2022 | 2.1000 | 2.2300 | 2.0600 | 2.2200 | 2.2200 | 7,231,100 |
| 16 May 2022 | 2.0500 | 2.1550 | 2.0000 | 2.0100 | 2.0100 | 4,704,400 |
| 13 May 2022 | 1.9500 | 2.1300 | 1.8900 | 2.1000 | 2.1000 | 8,884,500 |
| 12 May 2022 | 1.8000 | 1.9800 | 1.6700 | 1.9100 | 1.9100 | 10,242,900 |
| 11 May 2022 | 2.0700 | 2.1000 | 1.8200 | 1.8300 | 1.8300 | 8,395,700 |
| 10 May 2022 | 2.0600 | 2.1800 | 1.9600 | 2.1300 | 2.1300 | 8,724,900 |
| 09 May 2022 | 2.1050 | 2.1150 | 1.9400 | 2.0000 | 2.0000 | 9,915,800 |
| 06 May 2022 | 2.1700 | 2.3490 | 2.1100 | 2.1600 | 2.1600 | 5,969,900 |
| 05 May 2022 | 2.4000 | 2.4300 | 2.2400 | 2.2800 | 2.2800 | 7,716,900 |
| 04 May 2022 | 2.4100 | 2.5100 | 2.2500 | 2.5000 | 2.5000 | 6,965,200 |
| 03 May 2022 | 2.3000 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 4,816,800 |
| 02 May 2022 | 2.1900 | 2.3490 | 2.1200 | 2.3400 | 2.3400 | 7,299,100 |
| 29 Apr 2022 | 2.2500 | 2.4100 | 2.1900 | 2.1900 | 2.1900 | 5,189,900 |
| 28 Apr 2022 | 2.3400 | 2.3750 | 2.1010 | 2.3000 | 2.3000 | 7,017,200 |
| 27 Apr 2022 | 2.3000 | 2.4170 | 2.2200 | 2.2200 | 2.2200 | 5,145,000 |
| 26 Apr 2022 | 2.4500 | 2.5200 | 2.2600 | 2.2700 | 2.2700 | 8,950,000 |
| 25 Apr 2022 | 2.3700 | 2.5200 | 2.3600 | 2.4800 | 2.4800 | 6,027,800 |
| 22 Apr 2022 | 2.4600 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 5,266,800 |
| 21 Apr 2022 | 2.7200 | 2.7300 | 2.4300 | 2.4600 | 2.4600 | 7,414,000 |
| 20 Apr 2022 | 2.7200 | 2.7700 | 2.6300 | 2.7000 | 2.7000 | 4,920,700 |
| 19 Apr 2022 | 2.6100 | 2.7750 | 2.5890 | 2.7100 | 2.7100 | 6,531,800 |
| 18 Apr 2022 | 2.9000 | 2.9200 | 2.6000 | 2.6000 | 2.6000 | 12,667,600 |
| 14 Apr 2022 | 3.0200 | 3.0200 | 2.7450 | 2.7600 | 2.7600 | 5,752,700 |
| 13 Apr 2022 | 2.7700 | 3.0200 | 2.7700 | 2.9700 | 2.9700 | 7,369,000 |
| 12 Apr 2022 | 2.6900 | 2.8900 | 2.6600 | 2.7900 | 2.7900 | 10,288,600 |
| 11 Apr 2022 | 2.9100 | 3.0400 | 2.8690 | 2.9000 | 2.9000 | 5,485,900 |
| 08 Apr 2022 | 3.0200 | 3.1500 | 2.9300 | 2.9600 | 2.9600 | 4,831,900 |
| 07 Apr 2022 | 3.2000 | 3.2000 | 2.9700 | 3.0500 | 3.0500 | 4,635,800 |
| 06 Apr 2022 | 3.2500 | 3.2530 | 3.0700 | 3.1900 | 3.1900 | 5,951,000 |
| 05 Apr 2022 | 3.3400 | 3.4500 | 3.2500 | 3.2600 | 3.2600 | 6,304,400 |
| 04 Apr 2022 | 3.0900 | 3.4800 | 3.0600 | 3.4500 | 3.4500 | 8,901,200 |
| 01 Apr 2022 | 3.3200 | 3.4690 | 3.1200 | 3.3000 | 3.3000 | 10,677,000 |
| 31 Mar 2022 | 3.4400 | 3.4400 | 3.2900 | 3.3000 | 3.3000 | 4,081,200 |
| 30 Mar 2022 | 3.5600 | 3.7000 | 3.3600 | 3.3700 | 3.3700 | 7,817,100 |
| 29 Mar 2022 | 3.3400 | 3.7200 | 3.3400 | 3.5800 | 3.5800 | 9,589,500 |
| 28 Mar 2022 | 3.3300 | 3.5400 | 3.2150 | 3.3500 | 3.3500 | 9,556,400 |
| 25 Mar 2022 | 3.6500 | 3.7100 | 3.4700 | 3.4800 | 3.4800 | 6,935,200 |
| 24 Mar 2022 | 3.7100 | 3.7600 | 3.5100 | 3.7400 | 3.7400 | 8,371,000 |
| 23 Mar 2022 | 3.7500 | 3.9800 | 3.6500 | 3.6700 | 3.6700 | 9,655,400 |
| 22 Mar 2022 | 3.7500 | 3.9000 | 3.6800 | 3.8400 | 3.8400 | 10,907,100 |
| 21 Mar 2022 | 3.6920 | 4.0300 | 3.6000 | 3.7200 | 3.7200 | 16,918,400 |
| 18 Mar 2022 | 3.2000 | 3.7400 | 3.2000 | 3.7200 | 3.7200 | 43,872,600 |
| 17 Mar 2022 | 2.8500 | 3.2900 | 2.8100 | 3.2900 | 3.2900 | 12,096,700 |
| 16 Mar 2022 | 2.7100 | 2.8900 | 2.6000 | 2.8700 | 2.8700 | 12,773,000 |
| 15 Mar 2022 | 2.3600 | 2.8000 | 2.3600 | 2.7100 | 2.7100 | 13,785,700 |
| 14 Mar 2022 | 2.4200 | 2.6000 | 2.2850 | 2.3400 | 2.3400 | 9,642,200 |
| 11 Mar 2022 | 2.6200 | 2.6700 | 2.4100 | 2.4500 | 2.4500 | 6,832,100 |
| 10 Mar 2022 | 2.5700 | 2.6600 | 2.4800 | 2.6500 | 2.6500 | 5,880,900 |
| 09 Mar 2022 | 2.4700 | 2.6900 | 2.4500 | 2.6500 | 2.6500 | 12,373,300 |
| 08 Mar 2022 | 2.3500 | 2.5100 | 2.1600 | 2.4400 | 2.4400 | 19,148,500 |
| 07 Mar 2022 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.5000 | 11,826,700 |
| 04 Mar 2022 | 2.4100 | 2.8600 | 2.3700 | 2.5300 | 2.5300 | 33,982,400 |
| 03 Mar 2022 | 3.4900 | 3.5000 | 3.2700 | 3.2900 | 3.2900 | 5,184,700 |
| 02 Mar 2022 | 3.6000 | 3.6100 | 3.3500 | 3.5100 | 3.5100 | 6,979,500 |
| 01 Mar 2022 | 3.4600 | 3.6900 | 3.4300 | 3.5700 | 3.5700 | 7,452,300 |
| 28 Feb 2022 | 3.1400 | 3.5650 | 3.1100 | 3.5200 | 3.5200 | 15,121,800 |
| 25 Feb 2022 | 3.1800 | 3.2600 | 2.9300 | 3.2200 | 3.2200 | 14,283,100 |
| 24 Feb 2022 | 2.9700 | 3.1300 | 2.8900 | 3.0550 | 3.0550 | 21,963,600 |
| 23 Feb 2022 | 3.4300 | 3.4800 | 3.1200 | 3.1300 | 3.1300 | 29,151,000 |
| 22 Feb 2022 | 3.8500 | 4.5300 | 3.7200 | 4.2300 | 4.2300 | 69,548,800 |
| 18 Feb 2022 | 3.5600 | 3.6000 | 3.3910 | 3.4600 | 3.4600 | 12,924,400 |
| 17 Feb 2022 | 3.7300 | 3.8080 | 3.4700 | 3.5000 | 3.5000 | 6,179,800 |
| 16 Feb 2022 | 3.8900 | 3.8900 | 3.7200 | 3.8200 | 3.8200 | 4,090,800 |
| 15 Feb 2022 | 3.7550 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 6,211,900 |
| 14 Feb 2022 | 3.8000 | 3.8800 | 3.6300 | 3.6400 | 3.6400 | 5,089,300 |
| 11 Feb 2022 | 3.8800 | 4.1000 | 3.7500 | 3.8000 | 3.8000 | 6,325,400 |
| 10 Feb 2022 | 3.7890 | 4.1600 | 3.7600 | 3.8700 | 3.8700 | 10,482,300 |
| 09 Feb 2022 | 3.5200 | 3.9860 | 3.5120 | 3.9800 | 3.9800 | 12,418,500 |
| 08 Feb 2022 | 3.5700 | 3.6100 | 3.4200 | 3.5100 | 3.5100 | 3,662,500 |
| 07 Feb 2022 | 3.5700 | 3.7700 | 3.5200 | 3.5700 | 3.5700 | 5,653,400 |
| 04 Feb 2022 | 3.5100 | 3.6500 | 3.4770 | 3.5900 | 3.5900 | 6,215,500 |
| 03 Feb 2022 | 3.5180 | 3.7200 | 3.4300 | 3.4800 | 3.4800 | 5,519,200 |
| 02 Feb 2022 | 3.9200 | 3.9550 | 3.5410 | 3.6300 | 3.6300 | 9,255,700 |
| 01 Feb 2022 | 3.5500 | 3.9400 | 3.4800 | 3.8700 | 3.8700 | 15,560,600 |
| 31 Jan 2022 | 3.2200 | 3.6700 | 3.1900 | 3.5500 | 3.5500 | 16,130,900 |
| 28 Jan 2022 | 2.9700 | 3.1300 | 2.8700 | 3.1200 | 3.1200 | 9,729,100 |
| 27 Jan 2022 | 3.3300 | 3.3550 | 2.9300 | 2.9500 | 2.9500 | 10,616,600 |
| 26 Jan 2022 | 3.4500 | 3.5100 | 3.1200 | 3.1500 | 3.1500 | 9,652,100 |
| 25 Jan 2022 | 3.2200 | 3.4400 | 3.1610 | 3.3800 | 3.3800 | 6,340,900 |
| 24 Jan 2022 | 3.1500 | 3.3400 | 2.8700 | 3.3200 | 3.3200 | 15,662,000 |
| 21 Jan 2022 | 3.4500 | 3.4600 | 3.1800 | 3.2800 | 3.2800 | 16,583,700 |
| 20 Jan 2022 | 3.6910 | 3.8400 | 3.5450 | 3.5600 | 3.5600 | 12,872,800 |
| 19 Jan 2022 | 4.0400 | 4.1200 | 3.7300 | 3.7300 | 3.7300 | 15,333,300 |
| 18 Jan 2022 | 4.0740 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 10,113,000 |
| 14 Jan 2022 | 3.9750 | 4.2600 | 3.9100 | 4.2500 | 4.2500 | 11,895,500 |
| 13 Jan 2022 | 4.1700 | 4.3200 | 4.0100 | 4.0200 | 4.0200 | 11,048,500 |
| 12 Jan 2022 | 4.6000 | 4.6400 | 4.1500 | 4.1700 | 4.1700 | 23,328,900 |
| 11 Jan 2022 | 4.1400 | 4.3750 | 4.1000 | 4.1600 | 4.1600 | 9,366,000 |
| 10 Jan 2022 | 4.2500 | 4.3600 | 3.8800 | 4.3200 | 4.3200 | 16,920,700 |
| 07 Jan 2022 | 4.0600 | 4.2300 | 4.0200 | 4.0600 | 4.0600 | 7,709,900 |
| 06 Jan 2022 | 4.1800 | 4.3300 | 3.9050 | 4.1300 | 4.1300 | 8,945,400 |
| 05 Jan 2022 | 4.3840 | 4.4530 | 4.1600 | 4.1800 | 4.1800 | 10,204,400 |
| 04 Jan 2022 | 4.6400 | 4.6700 | 4.3500 | 4.4700 | 4.4700 | 10,146,500 |
| 03 Jan 2022 | 4.5700 | 4.9000 | 4.4600 | 4.7200 | 4.7200 | 10,774,500 |
| 31 Dec 2021 | 4.8700 | 4.8800 | 4.5300 | 4.5500 | 4.5500 | 11,271,500 |
| 30 Dec 2021 | 4.1700 | 5.0600 | 4.1300 | 4.8300 | 4.8300 | 24,138,100 |
| 29 Dec 2021 | 4.6520 | 4.6780 | 4.2100 | 4.3800 | 4.3800 | 15,179,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
