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

Ocugen Inc (NQ: OCGN )

1.720 -0.130 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2021 8.480 8.540 7.900 8.030 23,342,032 -0.43(-5.08%)
Jun 29, 2021 8.530 9.020 8.340 8.460 32,256,236 -0.17(-1.97%)
Jun 28, 2021 8.430 8.700 8.190 8.630 25,139,128 +0.28(+3.35%)
Jun 25, 2021 8.200 8.430 7.840 8.350 46,814,864 +0.18(+2.20%)
Jun 24, 2021 7.430 8.570 7.400 8.170 49,270,568 +0.61(+8.07%)
Jun 23, 2021 7.360 7.650 7.110 7.560 26,782,918 +0.15(+2.02%)
Jun 22, 2021 7.320 7.450 6.885 7.410 34,517,856 +0.01(+0.14%)
Jun 21, 2021 6.420 7.550 6.280 7.400 59,667,560 +0.83(+12.63%)
Jun 18, 2021 6.500 6.670 6.330 6.570 22,634,578 +0.03(+0.46%)
Jun 17, 2021 6.480 6.800 6.400 6.540 23,791,308 +0.03(+0.46%)
Jun 16, 2021 6.430 6.580 6.220 6.510 26,468,760 +0.25(+3.99%)
Jun 15, 2021 7.080 7.350 6.260 6.260 100,683,736 +0.13(+2.12%)
Jun 14, 2021 6.020 6.530 5.975 6.130 29,780,112 -0.21(-3.31%)
Jun 11, 2021 6.890 7.050 6.150 6.340 46,986,360 -0.35(-5.23%)
Jun 10, 2021 6.840 8.000 6.510 6.690 143,396,128 -2.62(-28.14%)
Jun 09, 2021 9.870 10.08 9.040 9.310 29,974,788 -0.83(-8.19%)
Jun 08, 2021 10.17 11.05 9.420 10.14 39,398,700 -0.16(-1.55%)
Jun 07, 2021 8.900 10.94 8.880 10.30 72,369,832 +1.58(+18.12%)
Jun 04, 2021 8.950 9.090 8.640 8.720 22,474,900 -0.17(-1.91%)
Jun 03, 2021 9.010 9.540 8.810 8.890 38,352,644 -0.56(-5.98%)
Jun 02, 2021 8.300 9.550 8.030 9.455 52,843,480 +0.88(+10.33%)
Jun 01, 2021 8.370 8.700 8.260 8.570 20,156,588 -0.16(-1.83%)
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%)
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.