UK markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2800-0.2800 (-7.87%)
At close: 04:00PM EST
3.2600 -0.02 (-0.61%)
After hours: 07:25PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.45003.46003.18003.28003.280016,506,888
20 Jan 20223.69103.84003.54503.56003.560012,872,800
19 Jan 20224.04004.12003.73003.73003.730015,333,300
18 Jan 20224.07404.25004.00004.00004.000010,113,000
14 Jan 20223.97504.26003.91004.25004.250011,824,100
13 Jan 20224.17004.32004.01004.02004.020011,048,500
12 Jan 20224.60004.64004.15004.17004.170023,328,900
11 Jan 20224.14004.37504.10004.16004.16009,366,000
10 Jan 20224.25004.36003.88004.32004.320016,920,700
07 Jan 20224.06004.23004.02004.06004.06007,661,600
06 Jan 20224.18004.33003.90504.13004.13008,945,400
05 Jan 20224.38404.45304.16004.18004.180010,204,400
04 Jan 20224.64004.67004.35004.47004.470010,146,500
03 Jan 20224.57004.90004.46004.72004.720010,774,500
31 Dec 20214.87004.88004.53004.55004.550011,271,500
30 Dec 20214.17005.06004.13004.83004.830024,138,100
29 Dec 20214.65204.67804.21004.38004.380015,179,500
28 Dec 20215.09005.19004.66004.72004.720013,534,400
27 Dec 20215.21005.28005.08005.11005.11007,261,800
23 Dec 20215.12005.37005.02705.30005.30008,994,900
22 Dec 20215.38005.41005.04005.14005.140010,135,000
21 Dec 20215.22005.53005.12205.46005.460013,115,700
20 Dec 20215.78005.78005.04005.17005.170023,131,800
17 Dec 20214.95005.25004.88005.24005.240017,954,000
16 Dec 20215.46005.52005.00005.02005.020012,491,500
15 Dec 20215.08005.58004.74005.42005.420025,919,900
14 Dec 20215.20905.28004.68004.81004.810021,984,100
13 Dec 20215.36005.45005.14005.30005.300010,529,800
10 Dec 20215.63005.69005.26005.35005.350012,571,600
09 Dec 20216.48006.50005.59005.65005.650022,997,900
08 Dec 20215.98006.12505.80006.03006.03008,823,200
07 Dec 20215.55006.19005.40005.97005.970017,263,700
06 Dec 20215.44505.61005.25005.40005.400013,428,400
03 Dec 20216.31506.40005.65005.76005.760016,958,300
02 Dec 20215.97006.36005.83006.31006.310013,463,000
01 Dec 20216.31006.66006.03006.03006.030014,936,500
30 Nov 20216.49006.59006.19006.34006.340013,367,800
29 Nov 20216.74006.75006.40006.43006.430017,122,800
26 Nov 20216.00007.17005.99006.45006.450036,394,200
24 Nov 20217.42007.42007.06007.10007.10008,668,900
23 Nov 20217.34007.55007.08007.31007.310012,038,100
22 Nov 20217.79007.90507.37507.58007.580011,834,600
19 Nov 20217.26008.11007.17007.72007.720022,241,600
18 Nov 20217.76007.90007.18007.26007.260014,085,900
17 Nov 20218.10008.15007.65007.65007.650013,147,600
16 Nov 20218.20008.31007.83008.13008.130015,461,900
15 Nov 20218.74308.77308.27008.30008.300011,721,000
12 Nov 20218.67008.86008.36008.82008.820012,833,900
11 Nov 20218.51508.98008.03008.69008.690029,331,400
10 Nov 20219.07009.39008.48008.53008.530026,327,300
09 Nov 20218.94009.95008.80008.92008.920031,701,900
08 Nov 202110.281010.40009.31009.63009.630034,402,000
05 Nov 202110.110010.55009.841010.240010.240050,204,500
04 Nov 202111.140011.48009.550010.060010.060097,188,600
03 Nov 202117.410017.650012.300012.730012.7300214,928,400
02 Nov 202114.240016.280011.850015.670015.6700179,398,900
01 Nov 202112.590014.500012.330013.980013.9800108,222,800
29 Oct 202110.390011.980010.350011.840011.840053,229,700
28 Oct 20219.430010.63009.410010.480010.480038,410,000
27 Oct 20219.19009.85009.09009.61009.610040,668,400
26 Oct 202111.120013.23008.31509.15009.1500238,459,300
25 Oct 20218.26209.38008.20009.34009.340037,897,500
22 Oct 20218.03208.39007.75008.32008.320021,471,500
21 Oct 20218.77909.04008.27008.46008.460014,843,500
20 Oct 20218.50009.10008.41008.78008.780018,253,200
19 Oct 20218.24008.65908.23008.33008.330012,341,500
18 Oct 20218.14008.81008.10008.26008.260023,356,400
15 Oct 202110.060010.07008.56008.66008.660044,154,600
14 Oct 20218.900010.60008.810010.050010.050073,314,800
13 Oct 20218.78009.32008.32009.23009.230036,714,600
12 Oct 20218.22009.47008.01009.11009.1100105,666,400
11 Oct 20217.08007.75006.96007.69007.690015,893,500
08 Oct 20217.11007.37007.01007.07007.070010,304,700
07 Oct 20216.85007.12006.78007.09007.09007,567,500
06 Oct 20216.83007.01006.79006.80006.80007,700,600
05 Oct 20217.25007.59006.72006.93006.930033,717,100
04 Oct 20217.02007.04506.72006.75006.75009,443,600
01 Oct 20217.15007.16006.75006.98006.980010,041,700
30 Sept 20216.87007.24006.84707.18007.18006,925,100
29 Sept 20217.20707.24006.77006.82006.820011,466,100
28 Sept 20217.49007.50007.11007.14007.140013,085,600
27 Sept 20217.59007.95007.54007.67007.670010,623,500
24 Sept 20217.52508.08007.52007.53007.530015,139,100
23 Sept 20217.57007.62507.46007.61007.61006,032,700
22 Sept 20217.60007.65007.42007.50007.50005,757,400
21 Sept 20217.53007.70007.42907.55007.55007,418,800
20 Sept 20217.46907.87007.36107.44007.44009,260,800
17 Sept 20217.60007.94007.52007.93007.930014,999,200
16 Sept 20217.49007.58007.27007.54007.54007,862,400
15 Sept 20217.64007.93007.30007.53007.530015,446,500
14 Sept 20218.15008.17007.41007.55007.550021,798,200
13 Sept 20217.36008.75007.14008.28008.280077,380,200
10 Sept 20217.45007.47807.14007.15007.15004,103,900
09 Sept 20217.13407.56907.00007.36007.36006,955,700
08 Sept 20217.33007.38007.06507.11007.11004,875,300
07 Sept 20217.38007.51007.21007.31007.31005,412,900
03 Sept 20217.67007.67007.30007.43007.43006,813,800
02 Sept 20217.52007.73007.50007.65007.65004,441,800
01 Sept 20217.58907.78007.48007.52007.52006,877,900
31 Aug 20217.25807.76007.25807.59007.59007,306,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...