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

Ocugen Inc (NQ: OCGN )

1.920 +0.010 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2022 3.140 3.565 3.110 3.520 15,103,139 +0.30(+9.32%)
Feb 25, 2022 3.180 3.260 2.930 3.220 14,283,138 +0.17(+5.40%)
Feb 24, 2022 2.970 3.130 2.890 3.055 21,885,606 -0.07(-2.40%)
Feb 23, 2022 3.430 3.480 3.120 3.130 29,100,654 -1.10(-26.00%)
Feb 22, 2022 3.850 4.530 3.720 4.230 69,289,312 +0.77(+22.25%)
Feb 18, 2022 3.460 0 -0.04(-1.14%)
Feb 17, 2022 3.730 3.808 3.470 3.500 6,167,926 -0.32(-8.38%)
Feb 16, 2022 3.890 3.890 3.720 3.820 4,079,828 -0.08(-2.05%)
Feb 15, 2022 3.760 3.900 3.720 3.900 6,187,803 +0.26(+7.14%)
Feb 14, 2022 3.800 3.880 3.630 3.640 5,066,458 -0.16(-4.21%)
Feb 11, 2022 3.880 4.100 3.750 3.800 6,325,422 -0.07(-1.81%)
Feb 10, 2022 3.790 4.160 3.760 3.870 10,466,115 -0.11(-2.76%)
Feb 09, 2022 3.520 3.986 3.512 3.980 12,403,209 +0.47(+13.39%)
Feb 08, 2022 3.570 3.610 3.420 3.510 3,627,193 -0.06(-1.68%)
Feb 07, 2022 3.570 3.770 3.520 3.570 5,634,702 -0.02(-0.56%)
Feb 04, 2022 3.510 3.650 3.477 3.590 6,215,507 +0.11(+3.16%)
Feb 03, 2022 3.520 3.430 3.480 5,482,100 -0.15(-4.13%)
Feb 02, 2022 3.920 3.955 3.541 3.630 9,188,052 -0.24(-6.20%)
Feb 01, 2022 3.550 3.940 3.480 3.870 15,384,425 +0.75(+24.04%)
Jan 28, 2022 2.970 3.130 2.870 3.120 9,729,132 +0.17(+5.76%)
Jan 27, 2022 3.330 3.355 2.930 2.950 10,598,398 -0.20(-6.35%)
Jan 26, 2022 3.450 3.510 3.120 3.150 9,616,879 -0.23(-6.80%)
Jan 25, 2022 3.220 3.440 3.161 3.380 6,304,183 +0.06(+1.81%)
Jan 24, 2022 3.150 3.340 2.870 3.320 15,675,283 +0.04(+1.22%)
Jan 21, 2022 3.450 3.460 3.180 3.280 16,583,696 -0.28(-7.87%)
Jan 20, 2022 3.690 3.840 3.545 3.560 12,829,173 -0.17(-4.56%)
Jan 19, 2022 4.040 4.120 3.730 3.730 15,299,395 -0.27(-6.75%)
Jan 18, 2022 4.070 4.250 4.000 4.000 10,115,336 -0.25(-5.88%)
Jan 14, 2022 4.250 0 +0.23(+5.72%)
Jan 13, 2022 4.170 4.320 4.010 4.020 11,002,313 -0.15(-3.60%)
Jan 12, 2022 4.600 4.639 4.150 4.170 23,297,276 +0.01(+0.24%)
Jan 11, 2022 4.140 4.375 4.100 4.160 9,327,060 -0.16(-3.70%)
Jan 10, 2022 4.250 4.360 3.880 4.320 16,841,572 +0.26(+6.40%)
Jan 07, 2022 4.060 4.230 4.020 4.060 7,709,881 -0.07(-1.69%)
Jan 06, 2022 4.180 4.330 3.905 4.130 8,896,190 -0.05(-1.20%)
Jan 05, 2022 4.380 4.452 4.160 4.180 10,142,637 -0.29(-6.49%)
Jan 04, 2022 4.640 4.670 4.350 4.470 10,120,909 -0.25(-5.30%)
Jan 03, 2022 4.570 4.900 4.460 4.720 10,780,768 +0.17(+3.74%)
Dec 31, 2021 4.870 4.880 4.530 4.550 11,271,467 -0.28(-5.80%)
Dec 30, 2021 4.170 5.060 4.130 4.830 24,067,954 +0.45(+10.27%)
Dec 29, 2021 4.650 4.678 4.210 4.380 15,146,238 -0.34(-7.20%)
Dec 28, 2021 5.090 5.190 4.660 4.720 13,482,675 -0.39(-7.63%)
Dec 27, 2021 5.210 5.280 5.080 5.110 7,209,700 -0.19(-3.58%)
Dec 23, 2021 5.120 5.370 5.027 5.300 8,994,860 +0.16(+3.11%)
Dec 22, 2021 5.380 5.410 5.050 5.140 10,004,747 -0.32(-5.86%)
Dec 21, 2021 5.220 5.530 5.122 5.460 13,033,413 +0.29(+5.61%)
Dec 20, 2021 5.780 5.780 5.040 5.170 23,070,996 -0.07(-1.34%)
Dec 17, 2021 4.950 5.250 4.880 5.240 21,098,428 +0.22(+4.38%)
Dec 16, 2021 5.460 5.520 5.000 5.020 12,407,957 -0.40(-7.38%)
Dec 15, 2021 5.080 5.580 4.740 5.420 25,788,100 +0.60(+12.45%)
Dec 14, 2021 5.210 5.280 4.680 4.820 21,922,804 -0.48(-9.06%)
Dec 13, 2021 5.360 5.450 5.140 5.300 10,516,612 -0.05(-0.93%)
Dec 10, 2021 5.630 5.690 5.260 5.350 12,659,687 -0.30(-5.31%)
Dec 09, 2021 6.480 6.500 5.590 5.650 22,958,166 -0.38(-6.30%)
Dec 08, 2021 5.980 6.125 5.800 6.030 8,785,651 +0.06(+1.01%)
Dec 07, 2021 5.550 6.190 5.400 5.970 17,189,474 +0.56(+10.35%)
Dec 06, 2021 5.450 5.610 5.250 5.410 13,405,244 -0.35(-6.07%)
Dec 03, 2021 6.320 6.400 5.650 5.760 17,020,988 -0.55(-8.72%)
Dec 02, 2021 5.970 6.360 5.830 6.310 13,433,732 +0.28(+4.64%)
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.