U.S. markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4200+0.1500 (+6.61%)
Al cierre: 04:00PM EDT
2.4000 -0.02 (-0.83%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20222.27002.44002.26502.42002.42005,324,800
30 jun 20222.21002.36002.20002.27002.27005,032,400
29 jun 20222.25002.32002.20002.26002.26004,192,100
28 jun 20222.42002.44502.20002.25002.25006,571,400
27 jun 20222.52002.52002.39002.44002.44004,933,100
24 jun 20222.57002.67002.42002.51002.51008,987,700
23 jun 20222.34002.54002.33002.54002.54007,977,200
22 jun 20222.14002.46002.13002.37002.37006,710,700
21 jun 20222.24002.38002.17002.26002.26008,691,300
17 jun 20222.01002.21002.01002.16002.160011,589,200
16 jun 20222.01002.01001.87001.95001.95005,265,400
15 jun 20221.94002.09001.86002.08002.080010,865,200
14 jun 20222.02002.02001.91001.94001.94004,023,300
13 jun 20222.08002.11501.95001.98001.98008,801,900
10 jun 20222.29002.32002.15002.17002.17006,532,100
09 jun 20222.42002.46002.27002.27002.27006,244,900
08 jun 20222.38002.58002.37002.47002.47007,677,900
07 jun 20222.20002.50002.19002.49002.49008,292,800
06 jun 20222.34002.40002.20002.22002.22005,685,000
03 jun 20222.37502.44902.26002.29002.29008,597,200
02 jun 20222.19502.44002.16002.44002.44006,308,100
01 jun 20222.36002.39002.15002.17002.17005,839,700
31 may 20222.36002.46002.29002.37002.37006,075,900
27 may 20222.22002.39002.16002.39002.39006,795,800
26 may 20222.15002.29002.11002.21002.21005,264,700
25 may 20222.05002.20502.05002.17002.17004,959,200
24 may 20222.20002.22002.02002.08002.080010,141,000
23 may 20222.28002.29002.11502.19002.19005,581,300
20 may 20222.28002.33002.04502.23002.23005,234,300
19 may 20221.99002.28001.97002.24002.24007,821,800
18 may 20222.11002.24002.02002.06002.06008,860,200
17 may 20222.10002.23002.06002.22002.22007,231,100
16 may 20222.05002.15502.00002.01002.01004,704,400
13 may 20221.95002.13001.89002.10002.10008,940,300
12 may 20221.80001.98001.67001.91001.910010,242,900
11 may 20222.07002.10001.82001.83001.83008,395,700
10 may 20222.06002.18001.96002.13002.13008,724,900
09 may 20222.10502.11501.94002.00002.00009,915,800
06 may 20222.17002.34902.11002.16002.16005,992,900
05 may 20222.40002.43002.24002.28002.28007,716,900
04 may 20222.41002.51002.25002.50002.50006,965,200
03 may 20222.30002.44002.30002.40002.40004,816,800
02 may 20222.19002.34902.12002.34002.34007,299,100
29 abr 20222.25002.41002.19002.19002.19005,202,500
28 abr 20222.34002.37502.10102.30002.30007,017,200
27 abr 20222.30002.41702.22002.22002.22005,145,000
26 abr 20222.45002.52002.26002.27002.27008,950,000
25 abr 20222.37002.52002.36002.48002.48006,027,800
22 abr 20222.46002.50002.36002.40002.40005,266,800
21 abr 20222.72002.73002.43002.46002.46007,414,000
20 abr 20222.72002.77002.63002.70002.70004,920,700
19 abr 20222.61002.77502.58902.71002.71006,531,800
18 abr 20222.90002.92002.60002.60002.600012,667,600
14 abr 20223.02003.02002.74502.76002.76005,752,700
13 abr 20222.77003.02002.77002.97002.97007,369,000
12 abr 20222.69002.89002.66002.79002.790010,288,600
11 abr 20222.91003.04002.86902.90002.90005,485,900
08 abr 20223.02003.15002.93002.96002.96004,831,900
07 abr 20223.20003.20002.97003.05003.05004,635,800
06 abr 20223.25003.25303.07003.19003.19005,951,000
05 abr 20223.34003.45003.25003.26003.26006,304,400
04 abr 20223.09003.48003.06003.45003.45008,901,200
01 abr 20223.32003.46903.12003.30003.300010,677,000
31 mar 20223.44003.44003.29003.30003.30004,081,200
30 mar 20223.56003.70003.36003.37003.37007,817,100
29 mar 20223.34003.72003.34003.58003.58009,589,500
28 mar 20223.33003.54003.21503.35003.35009,556,400
25 mar 20223.65003.71003.47003.48003.48006,935,200
24 mar 20223.71003.76003.51003.74003.74008,371,000
23 mar 20223.75003.98003.65003.67003.67009,655,400
22 mar 20223.75003.90003.68003.84003.840010,907,100
21 mar 20223.69204.03003.60003.72003.720016,918,400
18 mar 20223.20003.74003.20003.72003.720043,872,600
17 mar 20222.85003.29002.81003.29003.290012,096,700
16 mar 20222.71002.89002.60002.87002.870012,773,000
15 mar 20222.36002.80002.36002.71002.710013,785,700
14 mar 20222.42002.60002.28502.34002.34009,642,200
11 mar 20222.62002.67002.41002.45002.45006,832,100
10 mar 20222.57002.66002.48002.65002.65005,880,900
09 mar 20222.47002.69002.45002.65002.650012,373,300
08 mar 20222.35002.51002.16002.44002.440019,148,500
07 mar 20222.35002.54002.35002.50002.500011,826,700
04 mar 20222.41002.86002.37002.53002.530033,982,400
03 mar 20223.49003.50003.27003.29003.29005,184,700
02 mar 20223.60003.61003.35003.51003.51006,979,500
01 mar 20223.46003.69003.43003.57003.57007,452,300
28 feb 20223.14003.56503.11003.52003.520015,121,800
25 feb 20223.18003.26002.93003.22003.220014,283,100
24 feb 20222.97003.13002.89003.05503.055021,963,600
23 feb 20223.43003.48003.12003.13003.130029,151,000
22 feb 20223.85004.53003.72004.23004.230069,548,800
18 feb 20223.56003.60003.39103.46003.460012,924,400
17 feb 20223.73003.80803.47003.50003.50006,179,800
16 feb 20223.89003.89003.72003.82003.82004,090,800
15 feb 20223.75503.90003.72003.90003.90006,211,900
14 feb 20223.80003.88003.63003.64003.64005,089,300
11 feb 20223.88004.10003.75003.80003.80006,325,400
10 feb 20223.78904.16003.76003.87003.870010,482,300
09 feb 20223.52003.98603.51203.98003.980012,418,500
08 feb 20223.57003.61003.42003.51003.51003,662,500
*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...