U.S. markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.32000.0000 (0.00%)
Al cierre: 04:00PM EDT
1.3100 -0.01 (-0.76%)
Fuera de horario: 05:25PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20241.29001.37001.27001.32001.32006,414,525
18 abr 20241.48001.53001.27001.32001.32008,069,800
17 abr 20241.59501.64001.40001.44001.44007,220,800
16 abr 20241.55001.60001.52001.59001.59002,985,100
15 abr 20241.67001.69001.52001.59001.59006,894,800
12 abr 20241.69001.76001.60001.71001.71008,037,500
11 abr 20241.85001.86001.66001.69001.69006,795,800
10 abr 20241.76001.82001.72001.80001.80005,751,900
09 abr 20241.87001.92001.69101.71001.710010,220,100
08 abr 20242.01002.08001.84001.88001.880019,662,600
05 abr 20241.58001.91001.55001.83001.830020,607,500
04 abr 20241.56001.67001.51001.51001.51008,234,700
03 abr 20241.37001.60001.36101.50501.505010,015,000
02 abr 20241.44001.45001.34001.38001.38009,604,700
01 abr 20241.61001.61001.43001.54001.54009,286,200
28 mar 20241.75001.76001.57001.64001.64009,169,100
27 mar 20241.73001.85001.62001.78001.780010,594,800
26 mar 20241.83002.00001.52001.73001.730027,657,700
25 mar 20241.87002.10501.72001.83001.830044,074,800
22 mar 20241.45001.71001.41001.64001.640031,842,400
21 mar 20241.32001.60001.30001.34001.340029,765,600
20 mar 20241.11001.25001.10001.24001.24008,719,800
19 mar 20241.05001.10001.03001.10001.10003,377,300
18 mar 20241.09001.22001.01001.03001.030010,727,100
15 mar 20241.05001.09001.02001.08001.08003,594,400
14 mar 20241.06001.08901.01001.02001.02003,194,100
13 mar 20241.00001.08000.99001.04001.04005,556,500
12 mar 20240.96001.01000.96000.98400.98403,399,200
11 mar 20241.00001.02000.93000.94200.94203,690,700
08 mar 20241.04001.09000.98000.98800.98806,528,200
07 mar 20240.89001.03000.87101.01001.01007,808,200
06 mar 20240.84700.87800.84200.87000.87002,090,300
05 mar 20240.88000.89000.80200.86300.86304,567,900
04 mar 20240.96000.97500.87400.88000.88005,265,200
01 mar 20240.95000.98000.90000.96000.96003,558,700
29 feb 20240.95000.98400.90000.93600.93604,753,600
28 feb 20241.01001.02000.91200.94100.94106,187,300
27 feb 20240.92301.00000.86300.99000.99009,854,700
26 feb 20240.85500.98800.84000.90000.900013,486,300
23 feb 20240.95000.96000.74300.79500.795016,819,300
22 feb 20241.04001.04000.90800.99700.997015,040,000
21 feb 20241.15001.15000.90001.06001.060026,854,000
20 feb 20241.26001.28001.00001.04001.040041,161,900
16 feb 20240.76000.98000.76000.94900.949019,842,100
15 feb 20240.70500.75500.68500.74600.74607,734,600
14 feb 20240.61000.69000.61000.66700.66705,102,200
13 feb 20240.63000.63100.56500.61000.61002,205,300
12 feb 20240.55000.65000.55000.63400.63406,490,800
09 feb 20240.53000.54200.52500.53800.53801,150,400
08 feb 20240.52500.53500.52000.52000.52001,484,200
07 feb 20240.51300.53100.50000.53000.53001,418,700
06 feb 20240.52000.53000.50500.52200.52201,319,300
05 feb 20240.51900.52300.49500.50400.50401,314,900
02 feb 20240.53000.55400.50700.52800.52801,161,500
01 feb 20240.53400.55000.53000.53000.53001,136,400
31 ene 20240.55400.56800.53500.53600.53601,400,000
30 ene 20240.57200.57400.54000.55100.55101,161,400
29 ene 20240.55000.57400.53300.56600.56601,371,500
26 ene 20240.58000.58000.54100.54100.54101,333,200
25 ene 20240.55000.58300.54800.57500.57501,917,600
24 ene 20240.56000.57300.54600.54600.54602,888,300
23 ene 20240.53300.55100.52000.53400.53401,343,300
22 ene 20240.52000.55500.51700.53400.53401,742,200
19 ene 20240.51000.52200.49100.51200.51201,689,400
18 ene 20240.52400.52800.50000.51700.51701,672,700
17 ene 20240.55000.55700.52000.52000.52001,806,700
16 ene 20240.59500.59800.54100.56000.56002,638,600
12 ene 20240.61400.63000.58200.59900.59901,871,000
11 ene 20240.58000.62500.56200.61500.61502,567,700
10 ene 20240.65300.65500.57000.58500.58503,345,100
09 ene 20240.66100.66100.61500.64800.64802,286,700
08 ene 20240.67800.67800.64000.65000.65002,553,200
05 ene 20240.67500.67500.64000.66900.66902,714,200
04 ene 20240.65000.67000.62000.65300.65303,161,100
03 ene 20240.71600.72000.56000.65300.653013,525,300
02 ene 20240.58600.67900.58000.65800.658014,244,200
29 dic 20230.59500.60000.56100.57500.57505,881,100
28 dic 20230.56000.57100.55400.56500.56506,194,000
27 dic 20230.54000.57000.52000.54000.54009,482,300
26 dic 20230.45800.55000.45800.51900.519014,797,000
22 dic 20230.40000.45600.39300.45000.45005,800,800
21 dic 20230.38000.40700.37000.40600.40607,681,600
20 dic 20230.39400.39400.37500.38000.38001,416,800
19 dic 20230.39000.39800.37500.39400.39404,166,700
18 dic 20230.37300.38000.37000.37200.37201,113,600
15 dic 20230.37300.37800.37200.37800.37801,956,600
14 dic 20230.37500.37500.37000.37400.37401,629,600
13 dic 20230.36800.37000.36000.36800.36801,674,300
12 dic 20230.37000.37500.36000.36000.36001,826,100
11 dic 20230.39500.39500.37500.37600.37601,458,100
08 dic 20230.39500.39500.38800.38900.3890796,000
07 dic 20230.39700.39800.38600.39000.3900967,100
06 dic 20230.39300.39900.39000.39800.39801,009,000
05 dic 20230.40000.40000.38600.38900.38901,017,300
04 dic 20230.39000.40000.38600.39400.39401,186,500
01 dic 20230.37500.39600.37500.39600.3960948,500
30 nov 20230.38600.39000.37400.38700.3870992,800
29 nov 20230.38000.39500.38000.38700.3870861,800
28 nov 20230.39000.39000.37200.37800.3780893,100
27 nov 20230.39500.40500.38500.38900.38901,162,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...