Canada markets close in 6 hours 26 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7824-0.1376 (-7.17%)
As of 09:34AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.88001.89001.76001.78241.78241,028,148
May 20, 20241.93001.97001.87001.92001.92003,534,200
May 17, 20241.97002.02501.86001.91001.91006,471,300
May 16, 20241.91002.06001.90001.98001.98009,475,700
May 15, 20241.74002.00001.69001.96001.960015,613,600
May 14, 20241.69001.82001.64101.70001.70008,835,100
May 13, 20241.64001.83001.63201.81001.810010,186,500
May 10, 20241.67001.69001.54001.59001.59004,735,700
May 09, 20241.70001.71501.61501.67001.67005,386,100
May 08, 20241.56001.75001.51001.72001.720010,308,200
May 07, 20241.60001.71001.51001.57001.57006,477,800
May 06, 20241.34001.65001.33001.63001.630013,437,000
May 03, 20241.36001.42001.32001.33001.33004,822,200
May 02, 20241.41001.41001.32001.32001.32005,058,800
May 01, 20241.32001.44001.31001.39001.39005,070,500
Apr 30, 20241.38001.39001.25101.32001.32004,768,300
Apr 29, 20241.26001.44001.26001.39001.39007,642,700
Apr 26, 20241.21001.31001.19001.28001.28005,390,900
Apr 25, 20241.15001.25001.11001.18001.18006,861,500
Apr 24, 20241.27001.29001.15001.18001.18007,358,000
Apr 23, 20241.21001.31001.18001.25001.25006,900,700
Apr 22, 20241.35001.36001.21001.24001.24007,685,000
Apr 19, 20241.29001.37001.27001.32001.32006,514,000
Apr 18, 20241.48001.53001.27001.32001.32008,069,800
Apr 17, 20241.59501.64001.40001.44001.44007,220,800
Apr 16, 20241.55001.60001.52001.59001.59002,985,100
Apr 15, 20241.67001.69001.52001.59001.59006,894,800
Apr 12, 20241.69001.76001.60001.71001.71008,037,500
Apr 11, 20241.85001.86001.66001.69001.69006,795,800
Apr 10, 20241.76001.82001.72001.80001.80005,751,900
Apr 09, 20241.87001.92001.69101.71001.710010,220,100
Apr 08, 20242.01002.08001.84001.88001.880019,662,600
Apr 05, 20241.58001.91001.55001.83001.830020,607,500
Apr 04, 20241.56001.67001.51001.51001.51008,234,700
Apr 03, 20241.37001.60001.36101.50501.505010,015,000
Apr 02, 20241.44001.45001.34001.38001.38009,604,700
Apr 01, 20241.61001.61001.43001.54001.54009,286,200
Mar 28, 20241.75001.76001.57001.64001.64009,169,100
Mar 27, 20241.73001.85001.62001.78001.780010,594,800
Mar 26, 20241.83002.00001.52001.73001.730027,657,700
Mar 25, 20241.87002.10501.72001.83001.830044,074,800
Mar 22, 20241.45001.71001.41001.64001.640031,842,400
Mar 21, 20241.32001.60001.30001.34001.340029,765,600
Mar 20, 20241.11001.25001.10001.24001.24008,719,800
Mar 19, 20241.05001.10001.03001.10001.10003,377,300
Mar 18, 20241.09001.22001.01001.03001.030010,727,100
Mar 15, 20241.05001.09001.02001.08001.08003,594,400
Mar 14, 20241.06001.08901.01001.02001.02003,194,100
Mar 13, 20241.00001.08000.99001.04001.04005,556,500
Mar 12, 20240.96001.01000.96000.98400.98403,399,200
Mar 11, 20241.00001.02000.93000.94200.94203,690,700
Mar 08, 20241.04001.09000.98000.98800.98806,528,200
Mar 07, 20240.89001.03000.87101.01001.01007,808,200
Mar 06, 20240.84700.87800.84200.87000.87002,090,300
Mar 05, 20240.88000.89000.80200.86300.86304,567,900
Mar 04, 20240.96000.97500.87400.88000.88005,265,200
Mar 01, 20240.95000.98000.90000.96000.96003,558,700
Feb 29, 20240.95000.98400.90000.93600.93604,753,600
Feb 28, 20241.01001.02000.91200.94100.94106,187,300
Feb 27, 20240.92301.00000.86300.99000.99009,854,700
Feb 26, 20240.85500.98800.84000.90000.900013,486,300
Feb 23, 20240.95000.96000.74300.79500.795016,819,300
Feb 22, 20241.04001.04000.90800.99700.997015,040,000
Feb 21, 20241.15001.15000.90001.06001.060026,854,000
Feb 20, 20241.26001.28001.00001.04001.040041,161,900
Feb 16, 20240.76000.98000.76000.94900.949019,842,100
Feb 15, 20240.70500.75500.68500.74600.74607,734,600
Feb 14, 20240.61000.69000.61000.66700.66705,102,200
Feb 13, 20240.63000.63100.56500.61000.61002,205,300
Feb 12, 20240.55000.65000.55000.63400.63406,490,800
Feb 09, 20240.53000.54200.52500.53800.53801,150,400
Feb 08, 20240.52500.53500.52000.52000.52001,484,200
Feb 07, 20240.51300.53100.50000.53000.53001,418,700
Feb 06, 20240.52000.53000.50500.52200.52201,319,300
Feb 05, 20240.51900.52300.49500.50400.50401,314,900
Feb 02, 20240.53000.55400.50700.52800.52801,161,500
Feb 01, 20240.53400.55000.53000.53000.53001,136,400
Jan 31, 20240.55400.56800.53500.53600.53601,400,000
Jan 30, 20240.57200.57400.54000.55100.55101,161,400
Jan 29, 20240.55000.57400.53300.56600.56601,371,500
Jan 26, 20240.58000.58000.54100.54100.54101,333,200
Jan 25, 20240.55000.58300.54800.57500.57501,917,600
Jan 24, 20240.56000.57300.54600.54600.54602,888,300
Jan 23, 20240.53300.55100.52000.53400.53401,343,300
Jan 22, 20240.52000.55500.51700.53400.53401,742,200
Jan 19, 20240.51000.52200.49100.51200.51201,689,400
Jan 18, 20240.52400.52800.50000.51700.51701,672,700
Jan 17, 20240.55000.55700.52000.52000.52001,806,700
Jan 16, 20240.59500.59800.54100.56000.56002,638,600
Jan 12, 20240.61400.63000.58200.59900.59901,871,000
Jan 11, 20240.58000.62500.56200.61500.61502,567,700
Jan 10, 20240.65300.65500.57000.58500.58503,345,100
Jan 09, 20240.66100.66100.61500.64800.64802,286,700
Jan 08, 20240.67800.67800.64000.65000.65002,553,200
Jan 05, 20240.67500.67500.64000.66900.66902,714,200
Jan 04, 20240.65000.67000.62000.65300.65303,161,100
Jan 03, 20240.71600.72000.56000.65300.653013,525,300
Jan 02, 20240.58600.67900.58000.65800.658014,244,200
Dec 29, 20230.59500.60000.56100.57500.57505,881,100
Dec 28, 20230.56000.57100.55400.56500.56506,194,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...