Skip to main content

Ocugen Inc (NQ: OCGN )

1.745 +0.115 (+7.06%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.530 1.640 1.490 1.625 7,724,443 +0.07(+4.84%)
Jun 28, 2024 1.510 1.595 1.400 1.550 42,033,428 +0.12(+8.39%)
Jun 27, 2024 1.270 1.430 1.245 1.430 7,676,811 +0.15(+11.72%)
Jun 26, 2024 1.210 1.308 1.150 1.280 5,667,556 +0.10(+8.47%)
Jun 25, 2024 1.240 1.300 1.170 1.180 4,300,361 -0.08(-6.35%)
Jun 24, 2024 1.350 1.365 1.210 1.260 6,222,046 -0.07(-5.26%)
Jun 21, 2024 1.300 1.350 1.280 1.330 16,551,650 +0.05(+3.50%)
Jun 20, 2024 1.360 1.380 1.260 1.285 5,247,436 -0.09(-6.88%)
Jun 18, 2024 1.370 1.425 1.340 1.380 3,851,140 +0.04(+2.99%)
Jun 17, 2024 1.440 1.496 1.340 1.340 5,765,492 -0.08(-5.63%)
Jun 14, 2024 1.510 1.515 1.400 1.420 4,692,149 -0.10(-6.58%)
Jun 13, 2024 1.550 1.595 1.500 1.520 2,791,360 -0.02(-1.30%)
Jun 12, 2024 1.570 1.650 1.510 1.540 3,612,460 +0.02(+0.98%)
Jun 11, 2024 1.540 1.550 1.470 1.525 3,300,413 -0.03(-1.61%)
Jun 10, 2024 1.620 1.660 1.540 1.550 4,025,629 -0.05(-3.13%)
Jun 07, 2024 1.690 1.700 1.570 1.600 5,126,470 -0.13(-7.51%)
Jun 06, 2024 1.800 1.840 1.710 1.730 3,301,737 -0.08(-4.42%)
Jun 05, 2024 1.770 1.850 1.750 1.810 3,103,779 +0.02(+1.12%)
Jun 04, 2024 1.720 1.800 1.670 1.790 4,284,428 +0.09(+5.29%)
Jun 03, 2024 1.730 1.780 1.670 1.700 3,797,702 -0.03(-1.73%)
May 31, 2024 1.600 1.730 1.580 1.730 4,362,001 +0.14(+8.81%)
May 30, 2024 1.630 1.735 1.580 1.590 4,638,939 -0.04(-2.45%)
May 29, 2024 1.650 1.685 1.560 1.630 4,488,069 -0.08(-4.68%)
May 28, 2024 1.750 1.790 1.620 1.710 5,471,932 -0.04(-2.29%)
May 24, 2024 1.780 1.820 1.710 1.750 3,667,232 -0.03(-1.69%)
May 23, 2024 1.750 1.820 1.680 1.780 4,797,749 +0.06(+3.49%)
May 22, 2024 1.830 1.835 1.680 1.720 6,519,385 -0.13(-7.03%)
May 21, 2024 1.890 1.890 1.760 1.850 6,682,617 -0.07(-3.65%)
May 20, 2024 1.930 1.970 1.870 1.920 3,540,863 +0.01(+0.52%)
May 17, 2024 1.970 2.025 1.860 1.910 6,471,253 -0.07(-3.54%)
May 16, 2024 1.910 2.060 1.900 1.980 9,462,187 +0.02(+1.02%)
May 15, 2024 1.740 2.000 1.690 1.960 15,588,782 +0.26(+15.29%)
May 14, 2024 1.690 1.820 1.641 1.700 8,820,666 -0.11(-6.08%)
May 13, 2024 1.640 1.830 1.632 1.810 10,136,286 +0.22(+13.84%)
May 10, 2024 1.670 1.690 1.540 1.590 4,735,695 -0.08(-4.79%)
May 09, 2024 1.700 1.715 1.615 1.670 5,380,251 -0.05(-2.91%)
May 08, 2024 1.560 1.750 1.510 1.720 10,300,472 +0.15(+9.55%)
May 07, 2024 1.600 1.710 1.510 1.570 6,477,337 -0.06(-3.68%)
May 06, 2024 1.340 1.650 1.330 1.630 13,431,725 +0.30(+22.56%)
May 03, 2024 1.360 1.420 1.320 1.330 4,822,160 +0.01(+0.76%)
May 02, 2024 1.410 1.410 1.320 1.320 5,050,228 -0.07(-5.04%)
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.