Mail

OCGN - Ocugen, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.4740	0.4888	0.4700	0.4769	0.4769	5,250,998
02 Jun 2023	0.4510	0.4720	0.4510	0.4720	0.4720	7,171,400
01 Jun 2023	0.4650	0.4650	0.4450	0.4520	0.4520	6,827,900
31 May 2023	0.4600	0.4660	0.4500	0.4600	0.4600	7,617,100
30 May 2023	0.4710	0.4770	0.4500	0.4580	0.4580	10,546,300
26 May 2023	0.4500	0.4700	0.4400	0.4630	0.4630	12,206,500
25 May 2023	0.4830	0.4900	0.4480	0.4500	0.4500	15,147,500
24 May 2023	0.5520	0.5670	0.4410	0.4670	0.4670	45,267,800
23 May 2023	0.7200	0.7780	0.7180	0.7190	0.7190	9,572,700
22 May 2023	0.6700	0.7320	0.6590	0.7170	0.7170	8,525,400
19 May 2023	0.6580	0.6770	0.6510	0.6740	0.6740	6,721,300
18 May 2023	0.6960	0.7000	0.6310	0.6580	0.6580	10,465,400
17 May 2023	0.7000	0.7000	0.6760	0.6920	0.6920	2,415,100
16 May 2023	0.7000	0.7470	0.6820	0.6930	0.6930	5,881,900
15 May 2023	0.6760	0.7420	0.6700	0.7340	0.7340	6,610,900
12 May 2023	0.7100	0.7130	0.6630	0.6760	0.6760	5,297,800
11 May 2023	0.7550	0.7600	0.7000	0.7000	0.7000	5,756,500
10 May 2023	0.7400	0.7690	0.7300	0.7460	0.7460	5,444,000
09 May 2023	0.7210	0.7400	0.7000	0.7280	0.7280	5,158,900
08 May 2023	0.7100	0.7500	0.7100	0.7180	0.7180	7,983,800
05 May 2023	0.7270	0.7270	0.6900	0.7000	0.7000	5,117,200
04 May 2023	0.7020	0.7170	0.6760	0.6950	0.6950	4,329,000
03 May 2023	0.6850	0.7200	0.6750	0.6980	0.6980	5,437,500
02 May 2023	0.7000	0.7050	0.6720	0.6760	0.6760	5,538,900
01 May 2023	0.7190	0.7190	0.6960	0.6990	0.6990	3,578,500
28 Apr 2023	0.7060	0.7310	0.6850	0.7140	0.7140	5,400,000
27 Apr 2023	0.7280	0.7500	0.7010	0.7070	0.7070	5,134,400
26 Apr 2023	0.7100	0.7320	0.6800	0.7200	0.7200	9,619,000
25 Apr 2023	0.7200	0.7400	0.6980	0.7100	0.7100	8,627,400
24 Apr 2023	0.8000	0.8100	0.7050	0.7200	0.7200	7,474,000
21 Apr 2023	0.8200	0.8360	0.7810	0.7860	0.7860	4,046,300
20 Apr 2023	0.8590	0.8700	0.8110	0.8220	0.8220	3,693,700
19 Apr 2023	0.8500	0.8890	0.8340	0.8720	0.8720	3,804,000
18 Apr 2023	0.8270	0.8900	0.8110	0.8750	0.8750	6,397,700
17 Apr 2023	0.8110	0.8210	0.7910	0.8200	0.8200	2,110,800
14 Apr 2023	0.8680	0.8720	0.7900	0.8000	0.8000	4,910,000
13 Apr 2023	0.8150	0.8680	0.8000	0.8510	0.8510	4,105,600
12 Apr 2023	0.8200	0.8290	0.7800	0.7860	0.7860	2,522,800
11 Apr 2023	0.7600	0.8150	0.7530	0.8070	0.8070	5,930,600
10 Apr 2023	0.7900	0.7980	0.7500	0.7520	0.7520	3,821,800
06 Apr 2023	0.7800	0.8100	0.7500	0.7840	0.7840	2,599,700
05 Apr 2023	0.8200	0.8240	0.7600	0.7630	0.7630	3,491,900
04 Apr 2023	0.8650	0.8650	0.8100	0.8150	0.8150	3,586,600
03 Apr 2023	0.8580	0.8890	0.8560	0.8620	0.8620	2,749,000
31 Mar 2023	0.8370	0.8690	0.8200	0.8530	0.8530	3,125,500
30 Mar 2023	0.8880	0.8940	0.8210	0.8240	0.8240	4,370,600
29 Mar 2023	0.8520	0.8990	0.8400	0.8820	0.8820	4,319,600
28 Mar 2023	0.9000	0.9070	0.8300	0.8300	0.8300	4,584,500
27 Mar 2023	0.9350	0.9390	0.8800	0.8870	0.8870	4,630,100
24 Mar 2023	0.8670	0.9390	0.8670	0.9230	0.9230	4,141,500
23 Mar 2023	0.9230	0.9400	0.8620	0.8800	0.8800	5,184,900
22 Mar 2023	0.9690	0.9690	0.8910	0.9110	0.9110	7,826,800
21 Mar 2023	0.9450	0.9610	0.9320	0.9530	0.9530	7,437,800
20 Mar 2023	0.9690	0.9700	0.9100	0.9460	0.9460	10,302,100
17 Mar 2023	1.0000	1.0500	0.9510	0.9680	0.9680	37,527,400
16 Mar 2023	0.9120	1.0200	0.9010	1.0100	1.0100	11,220,800
15 Mar 2023	0.9210	0.9400	0.9000	0.9210	0.9210	10,565,300
14 Mar 2023	0.9100	0.9660	0.9100	0.9410	0.9410	6,377,400
13 Mar 2023	0.8910	0.9600	0.8910	0.9100	0.9100	6,018,200
10 Mar 2023	0.8860	0.9400	0.8450	0.9240	0.9240	10,027,100
09 Mar 2023	0.9500	0.9620	0.8840	0.8910	0.8910	9,093,400
08 Mar 2023	0.9700	0.9890	0.9120	0.9370	0.9370	11,731,800
07 Mar 2023	0.9820	1.0100	0.9600	0.9650	0.9650	6,847,900
06 Mar 2023	1.0200	1.0400	0.9700	0.9830	0.9830	5,783,100
03 Mar 2023	1.0100	1.0500	0.9950	1.0400	1.0400	4,785,100
02 Mar 2023	0.9790	1.0100	0.9700	1.0000	1.0000	6,792,600
01 Mar 2023	1.0100	1.0200	0.9900	0.9980	0.9980	7,740,100
28 Feb 2023	0.9750	1.0300	0.9500	0.9960	0.9960	10,817,100
27 Feb 2023	0.9600	1.0100	0.9550	0.9760	0.9760	5,306,800
24 Feb 2023	0.9600	0.9680	0.9310	0.9390	0.9390	3,698,700
23 Feb 2023	1.0100	1.0120	0.9270	0.9780	0.9780	10,952,900
22 Feb 2023	0.9700	1.0100	0.9680	1.0100	1.0100	3,974,800
21 Feb 2023	1.0500	1.0600	0.9660	0.9660	0.9660	11,169,700
17 Feb 2023	1.0500	1.0900	1.0200	1.0800	1.0800	4,180,200
16 Feb 2023	1.0600	1.1000	1.0300	1.0400	1.0400	4,470,000
15 Feb 2023	1.0900	1.1000	1.0700	1.1000	1.1000	2,857,900
14 Feb 2023	1.1000	1.1200	1.0600	1.0900	1.0900	3,635,100
13 Feb 2023	1.1100	1.1300	1.0800	1.1100	1.1100	3,961,200
10 Feb 2023	1.1200	1.1400	1.0900	1.1200	1.1200	4,675,900
09 Feb 2023	1.2000	1.2000	1.1000	1.1200	1.1200	5,387,700
08 Feb 2023	1.2200	1.2400	1.1500	1.1600	1.1600	6,426,800
07 Feb 2023	1.2500	1.2600	1.2100	1.2400	1.2400	5,012,000
06 Feb 2023	1.2900	1.3100	1.2400	1.2500	1.2500	3,240,400
03 Feb 2023	1.2900	1.3500	1.2700	1.2900	1.2900	4,984,000
02 Feb 2023	1.3000	1.4000	1.2800	1.3300	1.3300	10,285,100
01 Feb 2023	1.2500	1.2800	1.2100	1.2700	1.2700	5,734,400
31 Jan 2023	1.2300	1.2700	1.2100	1.2700	1.2700	3,839,100
30 Jan 2023	1.2300	1.2800	1.2100	1.2100	1.2100	3,862,200
27 Jan 2023	1.2200	1.2700	1.1900	1.2700	1.2700	4,715,800
26 Jan 2023	1.2600	1.2800	1.1900	1.2000	1.2000	5,357,700
25 Jan 2023	1.2200	1.2600	1.2100	1.2600	1.2600	3,201,600
24 Jan 2023	1.2300	1.2700	1.2050	1.2600	1.2600	4,364,900
23 Jan 2023	1.2100	1.2500	1.1800	1.2400	1.2400	6,340,200
20 Jan 2023	1.1850	1.2200	1.1400	1.2100	1.2100	4,995,200
19 Jan 2023	1.2100	1.2100	1.1500	1.1600	1.1600	3,479,200
18 Jan 2023	1.2500	1.3000	1.2000	1.2100	1.2100	5,737,500
17 Jan 2023	1.3100	1.3100	1.2500	1.2600	1.2600	5,978,600
13 Jan 2023	1.2800	1.3500	1.2600	1.3000	1.3000	7,934,400
12 Jan 2023	1.2600	1.3300	1.2200	1.3300	1.3300	8,123,000
11 Jan 2023	1.2800	1.2900	1.2400	1.2600	1.2600	6,081,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...