Canada markets closed

Ocuphire Pharma, Inc. (OCUP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9900+0.1400 (+7.57%)
At close: 04:00PM EDT
1.9400 -0.05 (-2.51%)
After hours: 07:17PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.94002.04001.86001.99001.9900350,770
May 02, 20241.67001.99001.65001.85001.8500663,100
May 01, 20241.63001.66001.59001.64001.640045,200
Apr 30, 20241.65001.69001.57001.59001.590036,900
Apr 29, 20241.61001.71001.61001.65001.650082,500
Apr 26, 20241.55001.63001.55001.61001.6100114,000
Apr 25, 20241.52001.56001.50001.54001.5400110,600
Apr 24, 20241.52001.56001.50001.53001.530089,800
Apr 23, 20241.51001.58001.51001.54001.5400140,600
Apr 22, 20241.64001.64001.50001.51001.5100379,200
Apr 19, 20241.67001.71001.59001.66001.6600235,000
Apr 18, 20241.77001.78001.67001.67001.6700239,600
Apr 17, 20241.74001.78001.74001.74001.740092,400
Apr 16, 20241.74001.79001.70001.74001.7400113,700
Apr 15, 20241.86001.86001.74001.76001.7600199,400
Apr 12, 20241.82001.89001.71001.84001.8400467,200
Apr 11, 20241.84001.87001.77001.79001.7900235,100
Apr 10, 20241.90001.91001.83001.86001.8600173,700
Apr 09, 20241.83001.89001.83001.86001.860095,300
Apr 08, 20241.93001.93001.83001.83001.8300284,700
Apr 05, 20241.93001.94001.83001.91001.9100272,200
Apr 04, 20242.00002.04001.86001.88001.8800340,400
Apr 03, 20242.14002.22001.90001.94001.9400476,800
Apr 02, 20242.24002.34002.14002.18002.1800724,200
Apr 01, 20242.02002.23002.02002.23002.2300702,300
Mar 28, 20242.01002.03001.99002.01002.0100124,400
Mar 27, 20242.05002.05001.96002.02002.0200215,400
Mar 26, 20242.02002.03001.96002.03002.0300233,600
Mar 25, 20242.05002.12001.95001.96001.9600221,300
Mar 22, 20242.07002.11002.02002.03002.0300131,400
Mar 21, 20242.05002.11002.04002.09002.0900217,800
Mar 20, 20241.90001.98001.90001.98001.9800126,600
Mar 19, 20241.93001.97001.87001.91001.910087,100
Mar 18, 20241.88001.99001.87001.93001.9300196,000
Mar 15, 20241.91001.99001.87001.90001.9000250,400
Mar 14, 20242.00002.08001.85001.89001.8900466,400
Mar 13, 20242.13002.18002.03002.05002.0500208,400
Mar 12, 20242.08002.18002.06002.14002.1400184,800
Mar 11, 20242.00002.17002.00002.09002.0900334,500
Mar 08, 20242.35002.35001.93001.99001.9900818,600
Mar 07, 20242.44002.48002.34002.38002.3800166,100
Mar 06, 20242.43002.50002.42002.42002.4200122,300
Mar 05, 20242.43002.47002.39002.43002.4300143,500
Mar 04, 20242.50002.51002.43002.47002.4700175,400
Mar 01, 20242.57002.57002.42002.53002.5300176,900
Feb 29, 20242.60002.60002.51002.54002.5400111,300
Feb 28, 20242.65002.65002.57002.59002.5900122,000
Feb 27, 20242.53002.64002.53002.64002.6400222,800
Feb 26, 20242.50002.59002.46002.53002.5300183,900
Feb 23, 20242.52002.53002.46002.50002.500086,100
Feb 22, 20242.50002.55002.41002.50002.5000163,500
Feb 21, 20242.55002.60002.34002.45002.4500238,000
Feb 20, 20242.60002.63002.55002.58002.5800116,800
Feb 16, 20242.63002.71002.58002.63002.630075,300
Feb 15, 20242.60002.65002.60002.65002.6500110,500
Feb 14, 20242.57002.63002.52002.60002.6000148,600
Feb 13, 20242.66002.67002.52002.57002.5700170,600
Feb 12, 20242.65002.77002.60002.66002.6600286,900
Feb 09, 20242.64002.65002.54002.62002.6200117,400
Feb 08, 20242.51002.60002.45002.52002.5200288,500
Feb 07, 20242.60002.60002.40002.48002.4800289,700
Feb 06, 20242.52002.59002.49002.58002.5800296,600
Feb 05, 20242.67002.68002.48002.52002.5200215,400
Feb 02, 20242.73002.75002.55002.65002.6500199,500
Feb 01, 20242.67002.74002.63002.73002.730090,300
Jan 31, 20242.70002.73002.62002.62002.6200139,000
Jan 30, 20242.80002.85002.66002.70002.7000200,300
Jan 29, 20242.72002.80002.70002.79002.7900209,100
Jan 26, 20242.70002.75002.69002.72002.7200128,000
Jan 25, 20242.70002.72002.66002.69002.6900203,700
Jan 24, 20242.76002.80002.67002.70002.7000123,700
Jan 23, 20242.77002.81002.70002.73002.7300126,700
Jan 22, 20242.72002.78002.70002.75002.7500187,000
Jan 19, 20242.77002.81002.67002.73002.7300223,300
Jan 18, 20242.87002.89002.72002.77002.7700147,700
Jan 17, 20242.89002.89002.76002.80002.8000255,900
Jan 16, 20243.00003.04002.84002.93002.9300147,700
Jan 12, 20243.10003.10002.96003.00003.0000158,600
Jan 11, 20243.24003.31003.00003.01003.0100292,200
Jan 10, 20243.29003.40003.22003.27003.2700175,300
Jan 09, 20243.16003.30003.05003.25003.2500181,000
Jan 08, 20243.00003.20002.91003.17003.1700248,400
Jan 05, 20243.11003.11003.00003.02003.0200125,900
Jan 04, 20243.10003.18003.05003.10003.1000174,100
Jan 03, 20243.08003.14002.98003.08003.0800228,100
Jan 02, 20243.04003.17003.00003.07003.0700243,000
Dec 29, 20233.11003.17002.86003.01003.0100308,800
Dec 28, 20233.09003.20003.07003.10003.1000253,100
Dec 27, 20233.00003.19002.95003.04003.0400482,400
Dec 26, 20232.81003.00002.79002.97002.9700472,900
Dec 22, 20232.60002.76002.60002.75002.7500285,300
Dec 21, 20232.63002.67002.59002.63002.6300200,100
Dec 20, 20232.68002.68002.55002.59002.5900222,200
Dec 19, 20232.64002.68002.60002.65002.6500224,900
Dec 18, 20232.60002.72002.60002.61002.6100234,600
Dec 15, 20232.63002.72002.62002.63002.6300152,700
Dec 14, 20232.73002.79002.62002.64002.6400198,800
Dec 13, 20232.62002.71002.61002.69002.6900216,900
Dec 12, 20232.74002.74002.59002.63002.6300188,600
Dec 11, 20232.82002.82002.61002.71002.7100398,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...