Skip to main content

Ocugen Inc (NQ: OCGN )

0.9862 -0.0938 (-8.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 1.010 1.030 0.9600 0.9922 4,040,969 -0.03(-2.73%)
Sep 27, 2024 0.9900 1.050 0.9900 1.020 2,618,558 +0.03(+3.51%)
Sep 26, 2024 1.030 1.040 0.9701 0.9854 4,122,142 -0.04(-3.86%)
Sep 25, 2024 0.9900 1.060 0.9900 1.025 3,045,863 +0.05(+5.00%)
Sep 24, 2024 1.030 1.040 0.9359 0.9762 9,471,298 -0.06(-6.13%)
Sep 23, 2024 1.120 1.120 1.040 1.040 4,362,173 -0.07(-6.31%)
Sep 20, 2024 1.140 1.150 1.090 1.110 6,182,766 -0.03(-2.63%)
Sep 19, 2024 1.130 1.170 1.120 1.140 3,018,039 +0.02(+1.79%)
Sep 18, 2024 1.130 1.180 1.100 1.120 3,509,859 +0.00(+0.00%)
Sep 17, 2024 1.200 1.205 1.100 1.120 5,318,792 -0.05(-4.27%)
Sep 16, 2024 1.220 1.239 1.160 1.170 3,383,442 -0.04(-3.31%)
Sep 13, 2024 1.210 1.230 1.180 1.210 3,564,501 +0.01(+0.83%)
Sep 12, 2024 1.230 1.240 1.190 1.200 2,100,463 -0.03(-2.44%)
Sep 11, 2024 1.240 1.268 1.210 1.230 2,337,029 -0.01(-0.81%)
Sep 10, 2024 1.220 1.250 1.190 1.240 2,361,656 -0.01(-0.80%)
Sep 09, 2024 1.150 1.250 1.130 1.250 4,091,540 +0.11(+9.65%)
Sep 06, 2024 1.190 1.200 1.120 1.140 3,594,610 -0.04(-3.39%)
Sep 05, 2024 1.150 1.190 1.140 1.180 3,970,709 +0.02(+1.72%)
Sep 04, 2024 1.200 1.200 1.160 1.160 2,532,031 -0.05(-4.13%)
Sep 03, 2024 1.300 1.300 1.180 1.210 5,362,228 -0.09(-6.92%)
Aug 30, 2024 1.280 1.310 1.260 1.300 2,499,469 +0.03(+2.36%)
Aug 29, 2024 1.320 1.330 1.270 1.270 2,584,582 -0.02(-1.55%)
Aug 28, 2024 1.320 1.330 1.240 1.290 4,102,550 -0.04(-3.01%)
Aug 27, 2024 1.380 1.390 1.310 1.330 3,015,996 -0.03(-2.21%)
Aug 26, 2024 1.280 1.400 1.280 1.360 4,773,616 +0.06(+4.62%)
Aug 23, 2024 1.250 1.300 1.230 1.300 2,868,714 +0.07(+5.69%)
Aug 22, 2024 1.290 1.300 1.220 1.230 2,316,869 -0.06(-4.65%)
Aug 21, 2024 1.200 1.300 1.200 1.290 3,412,442 +0.08(+6.61%)
Aug 20, 2024 1.260 1.275 1.200 1.210 6,724,311 -0.08(-6.20%)
Aug 19, 2024 1.260 1.310 1.240 1.290 2,986,007 +0.05(+4.03%)
Aug 16, 2024 1.300 1.310 1.220 1.240 3,960,064 -0.07(-5.34%)
Aug 15, 2024 1.280 1.320 1.280 1.310 3,269,186 +0.03(+2.34%)
Aug 14, 2024 1.330 1.330 1.270 1.280 2,234,978 -0.04(-3.03%)
Aug 13, 2024 1.320 1.350 1.280 1.320 3,108,867 +0.02(+1.54%)
Aug 12, 2024 1.260 1.320 1.250 1.300 4,294,058 +0.05(+4.00%)
Aug 09, 2024 1.270 1.270 1.200 1.250 3,178,434 -0.03(-2.34%)
Aug 08, 2024 1.270 1.305 1.170 1.280 4,631,587 +0.10(+8.47%)
Aug 07, 2024 1.370 1.370 1.180 1.180 5,845,454 -0.11(-8.88%)
Aug 06, 2024 1.330 1.370 1.270 1.295 4,871,719 +0.08(+6.58%)
Aug 05, 2024 1.180 1.270 1.080 1.215 7,919,703 -0.01(-0.82%)
Aug 02, 2024 1.280 1.280 1.200 1.225 5,810,121 -0.07(-5.77%)
Aug 01, 2024 1.300 1.420 1.250 1.300 23,739,272 -0.10(-7.47%)
Jul 31, 2024 1.490 1.500 1.390 1.405 5,560,516 -0.06(-4.42%)
Jul 30, 2024 1.500 1.550 1.390 1.470 5,984,774 -0.01(-0.68%)
Jul 29, 2024 1.620 1.659 1.480 1.480 4,203,252 -0.16(-9.76%)
Jul 26, 2024 1.630 1.660 1.580 1.640 2,392,703 +0.01(+0.61%)
Jul 25, 2024 1.570 1.670 1.570 1.630 2,328,368 +0.03(+1.87%)
Jul 24, 2024 1.700 1.700 1.580 1.600 2,481,211 -0.10(-5.88%)
Jul 23, 2024 1.610 1.720 1.610 1.700 3,153,768 +0.06(+3.66%)
Jul 22, 2024 1.670 1.690 1.600 1.640 3,113,777 -0.02(-1.20%)
Jul 19, 2024 1.640 1.770 1.620 1.660 3,455,179 +0.02(+1.53%)
Jul 18, 2024 1.750 1.800 1.580 1.635 6,266,908 -0.20(-10.66%)
Jul 17, 2024 1.900 1.930 1.800 1.830 5,898,826 -0.12(-6.15%)
Jul 16, 2024 1.930 1.979 1.890 1.950 4,707,264 +0.04(+2.09%)
Jul 15, 2024 1.860 1.940 1.820 1.910 5,040,271 +0.03(+1.60%)
Jul 12, 2024 1.800 1.900 1.770 1.880 5,398,297 +0.04(+2.17%)
Jul 11, 2024 1.810 1.880 1.790 1.840 5,550,891 +0.03(+1.66%)
Jul 10, 2024 1.760 1.810 1.725 1.810 4,282,850 +0.01(+0.28%)
Jul 09, 2024 1.730 1.830 1.720 1.805 5,542,204 +0.06(+3.44%)
Jul 08, 2024 1.690 1.760 1.650 1.745 6,131,198 +0.04(+2.05%)
Jul 05, 2024 1.640 1.710 1.560 1.710 5,255,407 +0.07(+4.27%)
Jul 03, 2024 1.590 1.700 1.570 1.640 2,679,827 +0.03(+1.86%)
Jul 02, 2024 1.590 1.750 1.580 1.610 5,882,511 -0.01(-0.92%)
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.