Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocugen Inc (NQ: OCGN )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 8.870 9.100 8.320 8.730 38,691,544 +0.02(+0.23%)
May 27, 2021 7.730 8.760 7.680 8.710 58,188,412 +1.05(+13.71%)
May 26, 2021 7.340 7.855 7.260 7.660 42,812,340 -0.29(-3.65%)
May 25, 2021 8.550 8.650 7.870 7.950 41,194,328 -0.01(-0.13%)
May 24, 2021 8.710 8.710 7.890 7.960 26,853,312 -0.70(-8.08%)
May 21, 2021 9.040 9.280 8.660 8.660 19,469,100 -0.42(-4.63%)
May 20, 2021 8.890 9.370 8.680 9.080 30,159,072 +0.32(+3.65%)
May 19, 2021 8.900 9.245 8.520 8.760 29,350,952 -0.54(-5.81%)
May 18, 2021 8.540 9.590 8.360 9.300 53,224,660 +0.70(+8.14%)
May 17, 2021 8.740 9.110 8.480 8.600 31,808,616 -0.15(-1.71%)
May 14, 2021 8.250 8.800 8.010 8.750 42,018,304 +0.52(+6.32%)
May 13, 2021 8.970 9.250 7.813 8.230 53,277,624 -0.38(-4.41%)
May 12, 2021 9.800 10.63 8.520 8.610 67,884,640 -1.29(-13.03%)
May 11, 2021 9.400 10.16 9.180 9.900 66,091,668 -0.27(-2.65%)
May 10, 2021 8.890 10.62 8.620 10.17 117,930,824 +0.98(+10.72%)
May 07, 2021 8.030 9.860 7.610 9.185 177,794,528 -0.39(-4.12%)
May 06, 2021 9.610 10.53 9.020 9.580 83,314,688 -1.33(-12.19%)
May 05, 2021 12.89 13.75 10.88 10.91 95,661,192 -1.60(-12.79%)
May 04, 2021 13.84 13.84 11.86 12.51 90,635,480 -3.17(-20.22%)
May 03, 2021 13.93 16.20 13.83 15.68 282,012,000 +3.01(+23.76%)
Apr 30, 2021 11.45 13.37 11.39 12.67 164,400,896 +0.71(+5.94%)
Apr 29, 2021 11.00 12.35 10.40 11.96 140,216,992 +0.75(+6.69%)
Apr 28, 2021 11.19 11.86 10.81 11.21 81,545,096 -0.45(-3.86%)
Apr 27, 2021 10.74 11.72 9.910 11.66 115,096,496 +0.07(+0.60%)
Apr 26, 2021 11.06 12.60 10.78 11.59 269,819,552 +1.96(+20.35%)
Apr 23, 2021 9.680 13.65 8.700 9.630 504,643,488 +0.34(+3.66%)
Apr 22, 2021 6.710 9.550 6.580 9.290 228,739,104 +2.79(+42.92%)
Apr 21, 2021 6.650 6.760 5.830 6.500 135,207,088 +0.98(+17.75%)
Apr 20, 2021 5.610 5.670 5.240 5.520 13,469,917 -0.12(-2.13%)
Apr 19, 2021 5.390 5.930 5.290 5.640 12,336,877 -0.14(-2.42%)
Apr 16, 2021 5.920 5.990 5.510 5.780 17,410,000 -0.37(-6.02%)
Apr 15, 2021 6.860 6.890 6.060 6.150 18,531,396 -0.75(-10.87%)
Apr 14, 2021 6.750 7.490 6.680 6.900 32,927,586 +0.19(+2.83%)
Apr 13, 2021 6.840 6.980 6.550 6.710 12,975,581 +0.03(+0.45%)
Apr 12, 2021 6.940 7.080 6.660 6.680 11,057,172 -0.28(-4.02%)
Apr 09, 2021 6.790 7.250 6.758 6.960 18,215,900 +0.05(+0.72%)
Apr 08, 2021 7.070 7.330 6.650 6.910 21,532,360 +0.02(+0.29%)
Apr 07, 2021 6.400 8.250 6.280 6.890 86,793,336 +0.54(+8.50%)
Apr 06, 2021 6.530 6.530 6.150 6.350 10,364,014 -0.22(-3.35%)
Apr 05, 2021 6.750 6.800 6.440 6.570 10,035,682 -0.13(-1.94%)
Apr 01, 2021 6.900 6.960 6.630 6.700 11,062,000 -0.09(-1.33%)
Mar 31, 2021 7.750 7.750 6.720 6.790 29,706,734 +0.04(+0.59%)
Mar 30, 2021 6.150 7.070 5.850 6.750 23,068,188 +0.25(+3.85%)
Mar 29, 2021 6.980 7.000 6.490 6.500 13,366,347 -0.63(-8.84%)
Mar 26, 2021 7.750 7.750 6.900 7.130 12,790,800 -0.57(-7.40%)
Mar 25, 2021 7.110 7.880 6.660 7.700 16,135,753 +0.28(+3.77%)
Mar 24, 2021 8.040 8.160 7.360 7.420 16,037,548 -0.66(-8.17%)
Mar 23, 2021 8.400 8.580 7.950 8.080 14,775,838 -0.45(-5.28%)
Mar 22, 2021 8.920 9.040 8.410 8.530 14,003,016 -0.39(-4.37%)
Mar 19, 2021 8.920 9.060 8.640 8.920 24,255,700 +0.02(+0.22%)
Mar 18, 2021 9.210 10.35 8.760 8.900 32,974,592 -0.65(-6.81%)
Mar 17, 2021 8.850 9.560 8.840 9.550 16,976,756 +0.42(+4.60%)
Mar 16, 2021 9.860 10.15 8.840 9.130 20,247,758 -0.77(-7.78%)
Mar 15, 2021 9.700 10.45 9.240 9.900 46,536,224 -0.10(-1.00%)
Mar 12, 2021 9.970 10.80 9.750 10.00 34,678,500 +0.40(+4.17%)
Mar 11, 2021 8.100 10.65 8.030 9.600 94,133,704 +1.49(+18.37%)
Mar 10, 2021 8.670 8.720 7.930 8.110 24,592,664 -0.67(-7.63%)
Mar 09, 2021 8.390 9.110 8.200 8.780 29,372,094 +0.15(+1.74%)
Mar 08, 2021 8.930 9.290 8.300 8.630 23,770,668 -0.11(-1.26%)
Mar 05, 2021 9.160 9.340 7.480 8.740 33,732,200 -0.23(-2.56%)
Mar 04, 2021 10.07 10.40 8.400 8.970 36,019,504 -1.49(-14.24%)
Mar 03, 2021 12.03 14.05 10.40 10.46 181,065,984 +0.86(+8.96%)
Mar 02, 2021 9.520 10.37 9.370 9.600 17,461,988 -0.42(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.