Singapore markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.93+0.39 (+5.17%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20217.607.947.527.937.9314,923,900
16 Sep 20217.497.587.277.547.547,862,400
15 Sep 20217.647.937.307.537.5315,446,500
14 Sep 20218.158.177.417.557.5521,798,200
13 Sep 20217.368.757.148.288.2877,380,200
10 Sep 20217.457.487.147.157.154,103,900
09 Sep 20217.137.577.007.367.366,955,700
08 Sep 20217.337.387.077.117.114,875,300
07 Sep 20217.387.517.217.317.315,412,900
03 Sep 20217.677.677.307.437.436,813,800
02 Sep 20217.527.737.507.657.654,441,800
01 Sep 20217.597.787.487.527.526,877,900
31 Aug 20217.267.767.267.597.597,306,900
30 Aug 20217.607.667.257.277.276,129,600
27 Aug 20217.467.677.417.547.546,095,400
26 Aug 20217.657.927.427.457.456,197,200
25 Aug 20217.537.987.457.687.688,982,500
24 Aug 20217.677.727.377.587.588,123,800
23 Aug 20217.337.757.307.657.657,713,300
20 Aug 20216.917.356.887.307.308,527,200
19 Aug 20217.097.136.866.886.888,035,700
18 Aug 20217.117.256.827.167.167,815,400
17 Aug 20217.087.367.017.187.188,119,800
16 Aug 20217.357.377.037.067.068,638,300
13 Aug 20217.907.947.407.427.429,002,700
12 Aug 20217.688.357.607.977.9713,113,000
11 Aug 20218.668.677.567.887.8821,062,200
10 Aug 20218.219.358.178.518.5132,995,800
09 Aug 20217.948.377.908.128.1215,881,100
06 Aug 20217.208.357.197.867.8630,300,800
05 Aug 20217.137.786.987.497.4935,017,400
04 Aug 20216.967.296.786.796.7912,808,800
03 Aug 20216.877.106.697.057.0513,572,500
02 Aug 20216.787.026.686.856.858,999,400
30 Jul 20216.866.936.676.716.717,059,400
29 Jul 20217.087.116.826.826.827,377,000
28 Jul 20216.897.306.837.067.0610,757,300
27 Jul 20216.897.026.666.906.908,734,500
26 Jul 20217.007.086.786.826.8211,000,400
23 Jul 20217.087.366.926.946.9410,251,500
22 Jul 20217.597.687.067.087.0811,992,100
21 Jul 20217.307.747.217.707.7015,718,800
20 Jul 20217.507.647.007.427.4223,837,700
19 Jul 20216.497.676.377.527.5239,674,900
16 Jul 20216.446.856.326.666.6619,061,200
15 Jul 20216.806.856.116.366.3620,331,200
14 Jul 20216.716.846.426.446.4413,342,100
13 Jul 20216.906.966.636.726.7213,319,500
12 Jul 20217.307.386.866.986.9815,183,900
09 Jul 20217.477.477.137.277.2713,462,300
08 Jul 20216.817.696.757.507.5024,222,800
07 Jul 20217.357.466.967.167.1620,043,300
06 Jul 20218.288.297.467.537.5331,333,800
02 Jul 20217.517.757.027.297.2920,179,600
01 Jul 20217.928.027.577.837.8316,987,200
30 Jun 20218.488.547.908.038.0323,361,400
29 Jun 20218.539.028.348.468.4632,302,400
28 Jun 20218.438.708.198.638.6325,170,300
25 Jun 20218.208.437.848.358.3546,814,900
24 Jun 20217.438.577.408.178.1749,311,700
23 Jun 20217.367.657.117.567.5626,814,600
22 Jun 20217.327.456.897.417.4134,581,300
21 Jun 20216.427.556.287.407.4059,760,800
18 Jun 20216.506.676.336.576.5722,634,600
17 Jun 20216.486.806.406.546.5423,839,900
16 Jun 20216.436.586.226.516.5126,538,300
15 Jun 20217.087.356.266.266.26100,801,900
14 Jun 20216.026.535.966.136.1329,813,700
11 Jun 20216.897.056.156.346.3446,986,400
10 Jun 20216.848.006.516.696.69143,568,500
09 Jun 20219.8710.089.049.319.3130,016,000
08 Jun 202110.1711.059.4210.1410.1439,439,600
07 Jun 20218.9010.948.8810.3010.3072,464,100
04 Jun 20218.959.098.648.728.7222,474,900
03 Jun 20219.019.548.818.898.8938,412,000
02 Jun 20218.309.558.039.459.4552,931,400
01 Jun 20218.378.708.268.578.5720,263,000
28 May 20218.879.108.328.738.7338,691,500
27 May 20217.738.767.688.718.7158,546,500
26 May 20217.347.867.267.667.6642,872,800
25 May 20218.558.657.877.957.9541,254,500
24 May 20218.718.717.897.967.9626,900,300
21 May 20219.049.288.668.668.6619,469,100
20 May 20218.899.378.689.089.0830,208,000
19 May 20218.909.248.528.768.7629,418,300
18 May 20218.549.598.369.309.3053,260,600
17 May 20218.749.118.488.608.6031,860,000
14 May 20218.258.808.018.758.7542,018,300
13 May 20218.979.257.818.238.2353,401,000
12 May 20219.8010.638.528.618.6167,974,900
11 May 20219.4010.169.189.909.9066,168,000
10 May 20218.8910.628.6210.1710.17118,069,600
07 May 20218.039.867.619.199.19177,794,500
06 May 20219.6110.539.029.589.5883,460,500
05 May 202112.8913.7510.8810.9110.9195,972,500
04 May 202113.8413.8411.8612.5112.5190,958,400
03 May 202113.9316.2013.8315.6815.68282,311,400
30 Apr 202111.4513.3711.3912.6712.67164,400,900
29 Apr 202111.0012.3510.4011.9611.96140,355,200
28 Apr 202111.1911.8610.8111.2111.2181,986,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...