UK markets open in 4 hours 34 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6700-0.1800 (-6.32%)
At close: 04:00PM EDT
2.6400 -0.03 (-1.12%)
After hours: 07:58PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20222.75002.80002.57002.67002.67005,940,700
08 Aug 20222.85002.90002.72302.85002.85004,556,300
05 Aug 20222.73002.95002.68002.86002.86006,044,600
04 Aug 20222.71002.79002.68002.77002.77005,360,700
03 Aug 20222.62002.76502.62002.70002.70004,597,100
02 Aug 20222.48002.67002.48002.62002.62004,084,200
01 Aug 20222.51002.64002.48502.52002.52003,944,400
29 Jul 20222.62002.65002.51002.58002.58004,191,700
28 Jul 20222.60002.68002.49002.62002.62004,112,600
27 Jul 20222.50002.64002.41002.63002.63005,604,200
26 Jul 20222.42002.54002.33002.44002.44005,148,600
25 Jul 20222.45502.48002.33002.45002.45003,157,700
22 Jul 20222.65002.65002.40502.41002.41005,004,300
21 Jul 20222.74002.74002.60002.63002.63003,883,300
20 Jul 20222.74002.86002.63002.71002.71006,146,300
19 Jul 20222.51002.71002.51002.71002.71006,195,400
18 Jul 20222.60002.69002.47002.48002.48005,271,200
15 Jul 20222.71002.72002.37002.58002.58005,159,900
14 Jul 20222.86002.87002.61002.63002.63004,482,500
13 Jul 20222.65002.99002.65002.91002.91006,620,700
12 Jul 20222.78002.83002.60002.75002.75003,890,500
11 Jul 20223.06003.07002.79002.80002.80005,184,300
08 Jul 20222.70003.11002.66003.10003.10009,537,100
07 Jul 20222.52002.75002.49002.74002.74007,359,000
06 Jul 20222.59002.72002.51002.52002.52005,197,800
05 Jul 20222.40002.61002.33002.60002.60007,311,900
01 Jul 20222.27002.44002.26502.42002.42005,350,200
30 Jun 20222.21002.36002.20002.27002.27005,032,400
29 Jun 20222.25002.32002.20002.26002.26004,192,100
28 Jun 20222.42002.44502.20002.25002.25006,571,400
27 Jun 20222.52002.52002.39002.44002.44004,933,100
24 Jun 20222.57002.67002.42002.51002.51009,008,800
23 Jun 20222.34002.54002.33002.54002.54007,977,200
22 Jun 20222.14002.46002.13002.37002.37006,710,700
21 Jun 20222.24002.38002.17002.26002.26008,691,300
17 Jun 20222.01002.21002.01002.16002.160011,599,600
16 Jun 20222.01002.01001.87001.95001.95005,265,400
15 Jun 20221.94002.09001.86002.08002.080010,865,200
14 Jun 20222.02002.02001.91001.94001.94004,023,300
13 Jun 20222.08002.11501.95001.98001.98008,801,900
10 Jun 20222.29002.32002.15002.17002.17006,532,100
09 Jun 20222.42002.46002.27002.27002.27006,244,900
08 Jun 20222.38002.58002.37002.47002.47007,677,900
07 Jun 20222.20002.50002.19002.49002.49008,292,800
06 Jun 20222.34002.40002.20002.22002.22005,685,000
03 Jun 20222.37502.44902.26002.29002.29008,607,700
02 Jun 20222.19502.44002.16002.44002.44006,308,100
01 Jun 20222.36002.39002.15002.17002.17005,839,700
31 May 20222.36002.46002.29002.37002.37006,075,900
27 May 20222.22002.39002.16002.39002.39006,795,800
26 May 20222.15002.29002.11002.21002.21005,264,700
25 May 20222.05002.20502.05002.17002.17004,959,200
24 May 20222.20002.22002.02002.08002.080010,141,000
23 May 20222.28002.29002.11502.19002.19005,581,300
20 May 20222.28002.33002.04502.23002.23005,234,300
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 20221.95002.13001.89002.10002.10008,940,300
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 20222.17002.34902.11002.16002.16005,992,900
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 20222.25002.41002.19002.19002.19005,202,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...