OCGN - Ocugen, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.47400.48880.47000.47690.47695,250,998
02 Jun 20230.45100.47200.45100.47200.47207,171,400
01 Jun 20230.46500.46500.44500.45200.45206,827,900
31 May 20230.46000.46600.45000.46000.46007,617,100
30 May 20230.47100.47700.45000.45800.458010,546,300
26 May 20230.45000.47000.44000.46300.463012,206,500
25 May 20230.48300.49000.44800.45000.450015,147,500
24 May 20230.55200.56700.44100.46700.467045,267,800
23 May 20230.72000.77800.71800.71900.71909,572,700
22 May 20230.67000.73200.65900.71700.71708,525,400
19 May 20230.65800.67700.65100.67400.67406,721,300
18 May 20230.69600.70000.63100.65800.658010,465,400
17 May 20230.70000.70000.67600.69200.69202,415,100
16 May 20230.70000.74700.68200.69300.69305,881,900
15 May 20230.67600.74200.67000.73400.73406,610,900
12 May 20230.71000.71300.66300.67600.67605,297,800
11 May 20230.75500.76000.70000.70000.70005,756,500
10 May 20230.74000.76900.73000.74600.74605,444,000
09 May 20230.72100.74000.70000.72800.72805,158,900
08 May 20230.71000.75000.71000.71800.71807,983,800
05 May 20230.72700.72700.69000.70000.70005,117,200
04 May 20230.70200.71700.67600.69500.69504,329,000
03 May 20230.68500.72000.67500.69800.69805,437,500
02 May 20230.70000.70500.67200.67600.67605,538,900
01 May 20230.71900.71900.69600.69900.69903,578,500
28 Apr 20230.70600.73100.68500.71400.71405,400,000
27 Apr 20230.72800.75000.70100.70700.70705,134,400
26 Apr 20230.71000.73200.68000.72000.72009,619,000
25 Apr 20230.72000.74000.69800.71000.71008,627,400
24 Apr 20230.80000.81000.70500.72000.72007,474,000
21 Apr 20230.82000.83600.78100.78600.78604,046,300
20 Apr 20230.85900.87000.81100.82200.82203,693,700
19 Apr 20230.85000.88900.83400.87200.87203,804,000
18 Apr 20230.82700.89000.81100.87500.87506,397,700
17 Apr 20230.81100.82100.79100.82000.82002,110,800
14 Apr 20230.86800.87200.79000.80000.80004,910,000
13 Apr 20230.81500.86800.80000.85100.85104,105,600
12 Apr 20230.82000.82900.78000.78600.78602,522,800
11 Apr 20230.76000.81500.75300.80700.80705,930,600
10 Apr 20230.79000.79800.75000.75200.75203,821,800
06 Apr 20230.78000.81000.75000.78400.78402,599,700
05 Apr 20230.82000.82400.76000.76300.76303,491,900
04 Apr 20230.86500.86500.81000.81500.81503,586,600
03 Apr 20230.85800.88900.85600.86200.86202,749,000
31 Mar 20230.83700.86900.82000.85300.85303,125,500
30 Mar 20230.88800.89400.82100.82400.82404,370,600
29 Mar 20230.85200.89900.84000.88200.88204,319,600
28 Mar 20230.90000.90700.83000.83000.83004,584,500
27 Mar 20230.93500.93900.88000.88700.88704,630,100
24 Mar 20230.86700.93900.86700.92300.92304,141,500
23 Mar 20230.92300.94000.86200.88000.88005,184,900
22 Mar 20230.96900.96900.89100.91100.91107,826,800
21 Mar 20230.94500.96100.93200.95300.95307,437,800
20 Mar 20230.96900.97000.91000.94600.946010,302,100
17 Mar 20231.00001.05000.95100.96800.968037,527,400
16 Mar 20230.91201.02000.90101.01001.010011,220,800
15 Mar 20230.92100.94000.90000.92100.921010,565,300
14 Mar 20230.91000.96600.91000.94100.94106,377,400
13 Mar 20230.89100.96000.89100.91000.91006,018,200
10 Mar 20230.88600.94000.84500.92400.924010,027,100
09 Mar 20230.95000.96200.88400.89100.89109,093,400
08 Mar 20230.97000.98900.91200.93700.937011,731,800
07 Mar 20230.98201.01000.96000.96500.96506,847,900
06 Mar 20231.02001.04000.97000.98300.98305,783,100
03 Mar 20231.01001.05000.99501.04001.04004,785,100
02 Mar 20230.97901.01000.97001.00001.00006,792,600
01 Mar 20231.01001.02000.99000.99800.99807,740,100
28 Feb 20230.97501.03000.95000.99600.996010,817,100
27 Feb 20230.96001.01000.95500.97600.97605,306,800
24 Feb 20230.96000.96800.93100.93900.93903,698,700
23 Feb 20231.01001.01200.92700.97800.978010,952,900
22 Feb 20230.97001.01000.96801.01001.01003,974,800
21 Feb 20231.05001.06000.96600.96600.966011,169,700
17 Feb 20231.05001.09001.02001.08001.08004,180,200
16 Feb 20231.06001.10001.03001.04001.04004,470,000
15 Feb 20231.09001.10001.07001.10001.10002,857,900
14 Feb 20231.10001.12001.06001.09001.09003,635,100
13 Feb 20231.11001.13001.08001.11001.11003,961,200
10 Feb 20231.12001.14001.09001.12001.12004,675,900
09 Feb 20231.20001.20001.10001.12001.12005,387,700
08 Feb 20231.22001.24001.15001.16001.16006,426,800
07 Feb 20231.25001.26001.21001.24001.24005,012,000
06 Feb 20231.29001.31001.24001.25001.25003,240,400
03 Feb 20231.29001.35001.27001.29001.29004,984,000
02 Feb 20231.30001.40001.28001.33001.330010,285,100
01 Feb 20231.25001.28001.21001.27001.27005,734,400
31 Jan 20231.23001.27001.21001.27001.27003,839,100
30 Jan 20231.23001.28001.21001.21001.21003,862,200
27 Jan 20231.22001.27001.19001.27001.27004,715,800
26 Jan 20231.26001.28001.19001.20001.20005,357,700
25 Jan 20231.22001.26001.21001.26001.26003,201,600
24 Jan 20231.23001.27001.20501.26001.26004,364,900
23 Jan 20231.21001.25001.18001.24001.24006,340,200
20 Jan 20231.18501.22001.14001.21001.21004,995,200
19 Jan 20231.21001.21001.15001.16001.16003,479,200
18 Jan 20231.25001.30001.20001.21001.21005,737,500
17 Jan 20231.31001.31001.25001.26001.26005,978,600
13 Jan 20231.28001.35001.26001.30001.30007,934,400
12 Jan 20231.26001.33001.22001.33001.33008,123,000
11 Jan 20231.28001.29001.24001.26001.26006,081,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...