Skip to main content

Ocugen, Inc. - Common Stock (NQ: OCGN )

0.7743 +0.0064 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.7510 0.7999 0.7300 0.7743 21,582,716 +0.00(+0.31%)
Dec 19, 2024 0.7701 0.7800 0.7490 0.7719 6,123,036 +0.02(+2.31%)
Dec 18, 2024 0.8238 0.8424 0.7417 0.7545 9,141,087 -0.08(-9.33%)
Dec 17, 2024 0.8400 0.8500 0.8176 0.8321 3,111,090 -0.02(-1.77%)
Dec 16, 2024 0.8307 0.8900 0.8131 0.8471 5,324,673 -0.01(-1.20%)
Dec 13, 2024 0.8600 0.8798 0.8230 0.8574 5,247,705 +0.01(+0.59%)
Dec 12, 2024 0.8554 0.8956 0.8422 0.8524 3,600,328 -0.02(-2.02%)
Dec 11, 2024 0.8785 0.8832 0.8332 0.8700 3,187,375 -0.01(-1.49%)
Dec 10, 2024 0.8800 0.9149 0.8420 0.8832 4,496,368 -0.01(-0.67%)
Dec 09, 2024 0.8854 0.9295 0.8700 0.8892 4,339,373 +0.02(+2.21%)
Dec 06, 2024 0.8727 0.9090 0.8620 0.8700 3,102,205 +0.00(+0.20%)
Dec 05, 2024 0.8816 0.9060 0.8656 0.8683 4,021,663 -0.01(-1.69%)
Dec 04, 2024 0.9169 0.9265 0.8800 0.8832 4,094,231 -0.02(-2.43%)
Dec 03, 2024 0.9300 0.9500 0.9000 0.9052 3,677,315 -0.04(-4.09%)
Dec 02, 2024 0.9700 0.9949 0.9302 0.9438 3,262,971 -0.04(-3.90%)
Nov 29, 2024 0.9700 1.020 0.9700 0.9821 2,270,008 +0.01(+1.27%)
Nov 27, 2024 0.9300 1.010 0.9270 0.9698 4,411,886 +0.06(+6.74%)
Nov 26, 2024 0.9360 0.9376 0.9001 0.9086 2,364,105 -0.01(-1.47%)
Nov 25, 2024 0.9200 0.9700 0.9150 0.9222 4,761,697 +0.01(+1.63%)
Nov 22, 2024 0.9100 0.9298 0.8890 0.9074 2,462,390 +0.01(+0.72%)
Nov 21, 2024 0.9100 0.9381 0.8910 0.9009 2,968,081 -0.02(-1.92%)
Nov 20, 2024 0.8800 0.9400 0.8534 0.9185 4,352,252 +0.04(+5.14%)
Nov 19, 2024 0.9141 0.9220 0.8640 0.8736 5,858,898 -0.04(-4.13%)
Nov 18, 2024 0.9400 0.9649 0.9010 0.9112 4,206,758 -0.03(-2.92%)
Nov 15, 2024 1.020 1.020 0.9380 0.9386 5,195,378 -0.06(-6.14%)
Nov 14, 2024 0.9711 1.080 0.9500 1.000 4,848,560 +0.04(+4.37%)
Nov 13, 2024 1.010 1.050 0.9506 0.9581 3,568,818 -0.06(-6.07%)
Nov 12, 2024 1.030 1.060 1.000 1.020 3,821,443 -0.05(-4.67%)
Nov 11, 2024 1.000 1.080 1.000 1.070 4,717,783 +0.08(+8.50%)
Nov 08, 2024 1.090 1.130 0.9500 0.9862 8,947,717 -0.09(-8.69%)
Nov 07, 2024 1.070 1.100 1.040 1.080 5,302,068 +0.09(+8.88%)
Nov 06, 2024 0.9700 1.000 0.9485 0.9919 4,380,957 +0.04(+4.40%)
Nov 05, 2024 0.9500 0.9600 0.9300 0.9501 1,706,258 -0.01(-0.77%)
Nov 04, 2024 0.9300 0.9771 0.9100 0.9575 2,812,308 +0.01(+0.86%)
Nov 01, 2024 0.9279 0.9565 0.9154 0.9493 2,400,212 +0.04(+4.20%)
Oct 31, 2024 0.9700 0.9892 0.9032 0.9110 3,454,999 -0.06(-6.47%)
Oct 30, 2024 0.9577 1.020 0.9360 0.9740 3,717,921 +0.01(+1.11%)
Oct 29, 2024 1.030 1.040 0.9514 0.9633 4,648,490 -0.05(-4.62%)
Oct 28, 2024 0.9478 1.040 0.9310 1.010 5,354,096 +0.09(+9.24%)
Oct 25, 2024 0.9000 0.9899 0.9000 0.9246 4,178,872 +0.03(+3.49%)
Oct 24, 2024 0.9100 0.9242 0.8900 0.8934 2,512,610 -0.02(-1.83%)
Oct 23, 2024 0.9300 0.9497 0.9090 0.9101 2,025,553 -0.02(-2.14%)
Oct 22, 2024 0.9400 0.9500 0.9060 0.9300 3,630,921 -0.01(-0.90%)
Oct 21, 2024 0.9451 0.9700 0.9313 0.9384 1,723,189 -0.00(-0.17%)
Oct 18, 2024 0.9300 0.9722 0.9221 0.9400 2,263,335 +0.01(+1.06%)
Oct 17, 2024 0.9313 0.9538 0.9220 0.9301 1,613,423 -0.01(-0.96%)
Oct 16, 2024 0.9550 0.9598 0.9100 0.9391 2,901,427 -0.01(-0.84%)
Oct 15, 2024 0.9800 0.9800 0.9303 0.9471 5,141,040 -0.00(-0.29%)
Oct 14, 2024 1.000 1.008 0.9435 0.9499 3,017,370 -0.04(-3.56%)
Oct 11, 2024 0.9600 1.010 0.9354 0.9850 2,194,327 +0.04(+3.85%)
Oct 10, 2024 0.9500 0.9650 0.9210 0.9485 1,799,727 -0.00(-0.04%)
Oct 09, 2024 0.9600 0.9800 0.9405 0.9489 2,417,417 -0.01(-0.97%)
Oct 08, 2024 0.9900 1.000 0.9500 0.9582 1,928,272 -0.03(-3.45%)
Oct 07, 2024 0.9900 1.030 0.9806 0.9924 2,115,749 -0.02(-1.74%)
Oct 04, 2024 0.9700 1.030 0.9601 1.010 3,195,029 +0.06(+6.60%)
Oct 03, 2024 0.9600 0.9757 0.9400 0.9475 2,769,353 -0.02(-2.32%)
Oct 02, 2024 0.9400 0.9939 0.9210 0.9700 3,564,934 +0.02(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.