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

Ocugen Inc (NQ: OCGN )

1.720 UNCHANGED
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 (%)
Nov 30, 2021 6.490 6.590 6.380 6.340 13,325,106 -0.09(-1.40%)
Nov 29, 2021 6.740 6.750 6.400 6.430 17,081,060 -0.30(-4.46%)
Nov 26, 2021 6.000 7.170 5.990 6.730 36,394,232 -0.37(-5.21%)
Nov 24, 2021 7.420 7.420 7.060 7.100 8,668,910 -0.21(-2.87%)
Nov 23, 2021 7.340 7.550 7.080 7.310 11,993,344 -0.27(-3.56%)
Nov 22, 2021 7.790 7.905 7.375 7.580 11,799,000 -0.14(-1.81%)
Nov 19, 2021 7.260 8.110 7.170 7.720 22,241,596 +0.46(+6.34%)
Nov 18, 2021 7.760 7.900 7.180 7.260 14,029,033 -0.39(-5.10%)
Nov 17, 2021 8.100 8.150 7.650 7.650 13,072,377 -0.48(-5.90%)
Nov 16, 2021 8.200 8.280 7.830 8.130 15,255,687 -0.17(-2.05%)
Nov 15, 2021 8.743 8.773 8.270 8.300 11,665,084 -0.52(-5.90%)
Nov 12, 2021 8.670 8.860 8.360 8.820 12,906,093 +0.13(+1.50%)
Nov 11, 2021 8.520 8.980 8.030 8.690 29,219,572 -0.42(-4.61%)
Nov 10, 2021 9.070 9.110 26,092,934 +0.19(+2.13%)
Nov 09, 2021 8.940 9.950 8.850 8.920 31,567,140 -0.71(-7.37%)
Nov 08, 2021 10.28 10.40 9.310 9.630 34,185,968 -0.61(-5.96%)
Nov 05, 2021 10.11 10.55 9.841 10.24 50,724,948 +0.18(+1.79%)
Nov 04, 2021 11.14 11.48 9.550 10.06 96,971,096 -2.67(-20.97%)
Nov 03, 2021 17.41 17.65 12.30 12.73 214,451,776 -2.94(-18.76%)
Nov 02, 2021 14.24 16.28 11.85 15.67 178,974,464 +1.69(+12.09%)
Nov 01, 2021 12.59 14.50 12.33 13.98 107,836,792 +2.14(+18.07%)
Oct 29, 2021 10.39 11.98 11.84 53,229,744 +1.37(+13.09%)
Oct 28, 2021 9.430 10.47 38,286,888 +0.86(+8.95%)
Oct 27, 2021 9.190 9.850 9.090 9.610 40,581,732 +0.46(+5.03%)
Oct 26, 2021 11.12 9.150 237,779,520 -0.19(-2.03%)
Oct 25, 2021 8.262 9.380 8.200 9.340 35,466,824 +1.02(+12.26%)
Oct 22, 2021 8.030 8.390 7.750 8.320 21,471,560 -0.14(-1.65%)
Oct 21, 2021 8.780 9.040 8.270 8.460 14,748,691 -0.32(-3.64%)
Oct 20, 2021 8.500 9.100 8.410 8.780 18,190,734 +0.45(+5.40%)
Oct 19, 2021 8.240 8.659 8.230 8.330 12,256,061 +0.07(+0.85%)
Oct 18, 2021 8.140 8.810 8.100 8.260 23,308,556 -0.40(-4.62%)
Oct 15, 2021 10.06 10.07 8.570 8.660 44,375,932 -1.39(-13.83%)
Oct 14, 2021 8.900 10.60 8.810 10.05 73,138,712 +0.82(+8.88%)
Oct 13, 2021 8.780 9.320 8.320 9.230 36,604,632 +0.12(+1.32%)
Oct 12, 2021 8.220 9.470 8.010 9.110 105,503,712 +1.42(+18.47%)
Oct 11, 2021 7.080 7.750 6.960 7.690 14,826,895 +0.62(+8.77%)
Oct 08, 2021 7.110 7.370 7.010 7.070 10,403,950 -0.02(-0.28%)
Oct 07, 2021 6.850 7.120 6.780 7.090 7,551,894 +0.29(+4.26%)
Oct 06, 2021 6.830 7.010 6.790 6.800 7,678,550 -0.13(-1.88%)
Oct 05, 2021 7.250 7.590 6.720 6.930 33,689,212 +0.17(+2.51%)
Oct 04, 2021 7.020 7.045 6.720 6.760 9,339,802 -0.22(-3.15%)
Oct 01, 2021 7.150 7.160 6.750 6.980 10,041,661 -0.20(-2.79%)
Sep 30, 2021 6.870 7.240 6.847 7.180 6,918,268 +0.36(+5.28%)
Sep 29, 2021 7.210 7.220 6.770 6.820 11,450,719 -0.32(-4.48%)
Sep 28, 2021 7.490 7.500 7.110 7.140 13,063,662 -0.53(-6.91%)
Sep 27, 2021 7.590 7.950 7.540 7.670 10,597,157 +0.14(+1.86%)
Sep 24, 2021 7.530 8.080 7.520 7.530 15,139,139 -0.08(-1.05%)
Sep 23, 2021 7.570 7.625 7.460 7.610 6,019,855 +0.11(+1.47%)
Sep 22, 2021 7.600 7.650 7.420 7.500 5,745,456 -0.05(-0.66%)
Sep 21, 2021 7.530 7.700 7.429 7.550 7,400,206 +0.11(+1.48%)
Sep 20, 2021 7.470 7.870 7.361 7.440 9,211,368 -0.49(-6.18%)
Sep 17, 2021 7.600 7.940 7.520 7.930 14,999,233 +0.39(+5.17%)
Sep 16, 2021 7.490 7.580 7.270 7.540 7,824,174 +0.01(+0.13%)
Sep 15, 2021 7.640 7.930 7.300 7.530 15,406,060 -0.02(-0.26%)
Sep 14, 2021 8.150 8.170 7.410 7.550 21,774,138 -0.73(-8.82%)
Sep 13, 2021 7.360 8.750 7.140 8.280 77,278,232 +1.13(+15.80%)
Sep 10, 2021 7.450 7.478 7.140 7.150 4,136,445 -0.21(-2.85%)
Sep 09, 2021 7.130 7.569 7.000 7.360 6,948,557 +0.25(+3.59%)
Sep 08, 2021 7.330 7.380 7.065 7.105 4,844,606 -0.20(-2.80%)
Sep 07, 2021 7.380 7.510 7.210 7.310 5,387,464 -0.12(-1.62%)
Sep 03, 2021 7.670 7.670 7.300 7.430 6,860,926 -0.22(-2.88%)
Sep 02, 2021 7.520 7.730 7.500 7.650 4,452,189 +0.13(+1.73%)
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.