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

Ocugen Inc (NQ: OCGN )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.970 2.025 1.860 1.910 6,460,927 -0.07(-3.54%)
May 16, 2024 1.910 2.060 1.900 1.980 9,462,187 +0.02(+1.02%)
May 15, 2024 1.740 2.000 1.690 1.960 15,588,782 +0.26(+15.29%)
May 14, 2024 1.690 1.820 1.641 1.700 8,820,666 -0.11(-6.08%)
May 13, 2024 1.640 1.830 1.632 1.810 10,136,286 +0.22(+13.84%)
May 10, 2024 1.670 1.690 1.540 1.590 4,735,695 -0.08(-4.79%)
May 09, 2024 1.700 1.715 1.615 1.670 5,380,251 -0.05(-2.91%)
May 08, 2024 1.560 1.750 1.510 1.720 10,300,056 +0.15(+9.55%)
May 07, 2024 1.600 1.710 1.510 1.570 6,477,337 -0.06(-3.68%)
May 06, 2024 1.340 1.650 1.330 1.630 13,431,725 +0.30(+22.56%)
May 03, 2024 1.360 1.420 1.320 1.330 4,822,160 +0.01(+0.76%)
May 02, 2024 1.410 1.410 1.320 1.320 5,050,228 -0.07(-5.04%)
May 01, 2024 1.320 1.440 1.310 1.390 5,068,942 +0.07(+5.30%)
Apr 30, 2024 1.380 1.390 1.250 1.320 4,755,369 -0.07(-5.04%)
Apr 29, 2024 1.260 1.440 1.260 1.390 7,641,042 +0.11(+8.59%)
Apr 26, 2024 1.210 1.310 1.190 1.280 5,390,901 +0.10(+8.47%)
Apr 25, 2024 1.150 1.250 1.110 1.180 6,861,119 +0.00(+0.00%)
Apr 24, 2024 1.270 1.290 1.150 1.180 7,343,481 -0.07(-5.60%)
Apr 23, 2024 1.210 1.310 1.180 1.250 6,891,168 +0.01(+0.81%)
Apr 22, 2024 1.350 1.360 1.210 1.240 7,679,134 -0.08(-6.06%)
Apr 19, 2024 1.290 1.370 1.270 1.320 6,646,607 +0.00(+0.00%)
Apr 18, 2024 1.480 1.530 1.270 1.320 8,060,732 -0.12(-8.33%)
Apr 17, 2024 1.600 1.640 1.400 1.440 7,208,616 -0.15(-9.43%)
Apr 16, 2024 1.550 1.600 1.520 1.590 2,982,595 +0.00(+0.00%)
Apr 15, 2024 1.670 1.690 1.520 1.590 6,882,427 -0.12(-7.02%)
Apr 12, 2024 1.690 1.760 1.600 1.710 8,058,266 +0.02(+1.18%)
Apr 11, 2024 1.850 1.860 1.660 1.690 6,781,605 -0.11(-6.11%)
Apr 10, 2024 1.760 1.820 1.720 1.800 5,736,495 +0.09(+5.26%)
Apr 09, 2024 1.870 1.920 1.691 1.710 10,200,796 -0.17(-9.04%)
Apr 08, 2024 2.010 2.080 1.840 1.880 19,654,688 +0.05(+2.73%)
Apr 05, 2024 1.580 1.910 1.550 1.830 20,806,340 +0.32(+21.19%)
Apr 04, 2024 1.560 1.670 1.510 1.510 8,216,225 +0.01(+0.33%)
Apr 03, 2024 1.370 1.600 1.361 1.505 10,005,929 +0.12(+9.06%)
Apr 02, 2024 1.440 1.450 1.340 1.380 9,562,429 -0.16(-10.39%)
Apr 01, 2024 1.610 1.610 1.430 1.540 9,200,155 -0.10(-6.10%)
Mar 28, 2024 1.750 1.640 1.630 1.640 9,169,150 -0.14(-7.87%)
Mar 27, 2024 1.730 1.850 1.620 1.780 10,579,422 +0.05(+2.89%)
Mar 26, 2024 1.830 2.000 1.520 1.730 27,618,222 -0.10(-5.46%)
Mar 25, 2024 1.870 2.105 1.720 1.830 44,018,728 +0.19(+11.59%)
Mar 22, 2024 1.450 1.710 1.410 1.640 32,005,140 +0.30(+22.39%)
Mar 21, 2024 1.320 1.600 1.300 1.340 29,667,302 +0.10(+8.06%)
Mar 20, 2024 1.110 1.250 1.100 1.240 8,641,848 +0.14(+12.73%)
Mar 19, 2024 1.050 1.100 1.030 1.100 3,344,131 +0.07(+6.80%)
Mar 18, 2024 1.090 1.220 1.010 1.030 10,723,441 -0.05(-4.63%)
Mar 15, 2024 1.050 1.090 1.020 1.080 3,617,912 +0.06(+5.88%)
Mar 14, 2024 1.060 1.089 1.010 1.020 3,193,570 -0.02(-1.92%)
Mar 13, 2024 1.000 1.080 0.9901 1.040 5,540,986 +0.06(+5.69%)
Mar 12, 2024 0.9600 1.010 0.9600 0.9840 3,396,266 +0.04(+4.43%)
Mar 11, 2024 0.9998 1.020 0.9300 0.9423 3,687,178 -0.05(-4.63%)
Mar 08, 2024 1.040 1.090 0.9800 0.9880 6,580,522 -0.02(-2.18%)
Mar 07, 2024 0.8900 1.030 0.8705 1.010 7,766,346 +0.14(+16.09%)
Mar 06, 2024 0.8500 0.8782 0.8420 0.8700 2,085,909 +0.01(+0.81%)
Mar 05, 2024 0.8800 0.8899 0.8020 0.8630 4,559,168 -0.02(-1.93%)
Mar 04, 2024 0.9600 0.9750 0.8735 0.8800 5,199,719 -0.08(-8.33%)
Mar 01, 2024 0.9500 0.9798 0.9000 0.9600 3,570,124 +0.02(+2.56%)
Feb 29, 2024 0.9500 0.9839 0.9000 0.9360 4,699,269 -0.01(-0.54%)
Feb 28, 2024 1.010 1.020 0.9120 0.9411 6,149,438 -0.05(-4.94%)
Feb 27, 2024 0.9226 1.000 0.8627 0.9900 9,833,688 +0.09(+10.00%)
Feb 26, 2024 0.8546 0.9882 0.8400 0.9000 13,423,134 +0.11(+13.28%)
Feb 23, 2024 0.9500 0.9601 0.7425 0.7945 16,819,288 -0.20(-20.28%)
Feb 22, 2024 1.040 1.040 0.9080 0.9966 15,005,389 -0.06(-5.98%)
Feb 21, 2024 1.150 1.150 0.9000 1.060 26,762,560 +0.02(+1.92%)
Feb 20, 2024 1.260 1.280 1.000 1.040 40,663,872 +0.09(+9.58%)
Feb 16, 2024 0.7600 0.9800 0.7600 0.9491 20,049,500 +0.20(+27.23%)
Feb 15, 2024 0.7047 0.7550 0.6850 0.7460 7,691,754 +0.08(+11.84%)
Feb 14, 2024 0.6100 0.6900 0.6100 0.6670 5,081,501 +0.06(+9.34%)
Feb 13, 2024 0.6300 0.6305 0.5651 0.6100 2,193,623 -0.02(-3.79%)
Feb 12, 2024 0.5500 0.6500 0.5500 0.6340 6,455,010 +0.10(+17.84%)
Feb 09, 2024 0.5300 0.5420 0.5245 0.5380 1,150,398 +0.02(+3.44%)
Feb 08, 2024 0.5250 0.5350 0.5200 0.5201 1,481,402 -0.01(-1.87%)
Feb 07, 2024 0.5125 0.5306 0.5000 0.5300 1,381,518 +0.01(+1.53%)
Feb 06, 2024 0.5200 0.5300 0.5055 0.5220 1,316,991 +0.02(+3.57%)
Feb 05, 2024 0.5186 0.5225 0.4950 0.5040 1,308,884 -0.02(-4.51%)
Feb 02, 2024 0.5300 0.5540 0.5066 0.5278 1,178,619 -0.00(-0.42%)
Feb 01, 2024 0.5300 0.5500 0.5300 0.5300 1,108,313 -0.01(-1.10%)
Jan 31, 2024 0.5544 0.5683 0.5350 0.5359 1,393,169 -0.01(-2.65%)
Jan 30, 2024 0.5720 0.5743 0.5402 0.5505 1,155,452 -0.02(-2.79%)
Jan 29, 2024 0.5496 0.5743 0.5331 0.5663 1,369,316 +0.03(+4.66%)
Jan 26, 2024 0.5800 0.5800 0.5410 0.5411 1,333,216 -0.03(-5.91%)
Jan 25, 2024 0.5503 0.5827 0.5480 0.5751 1,878,854 +0.03(+5.27%)
Jan 24, 2024 0.5600 0.5733 0.5461 0.5463 2,773,042 +0.01(+2.36%)
Jan 23, 2024 0.5300 0.5510 0.5200 0.5337 1,327,362 -0.00(-0.04%)
Jan 22, 2024 0.5200 0.5550 0.5166 0.5339 1,734,741 +0.02(+4.28%)
Jan 19, 2024 0.5100 0.5217 0.4905 0.5120 1,727,131 -0.00(-0.89%)
Jan 18, 2024 0.5240 0.5280 0.5000 0.5166 1,669,281 -0.00(-0.65%)
Jan 17, 2024 0.5500 0.5569 0.5200 0.5200 1,801,866 -0.04(-7.16%)
Jan 16, 2024 0.5950 0.5981 0.5406 0.5601 2,625,684 -0.04(-6.43%)
Jan 12, 2024 0.6137 0.6300 0.5820 0.5986 1,880,189 -0.02(-2.65%)
Jan 11, 2024 0.5800 0.6250 0.5616 0.6149 2,545,558 +0.03(+5.06%)
Jan 10, 2024 0.6526 0.6550 0.5700 0.5853 3,285,602 -0.06(-9.61%)
Jan 09, 2024 0.6606 0.6606 0.6150 0.6475 2,273,480 -0.00(-0.38%)
Jan 08, 2024 0.6784 0.6784 0.6400 0.6500 2,524,520 -0.02(-2.84%)
Jan 05, 2024 0.6700 0.6749 0.6400 0.6690 2,742,095 +0.02(+2.47%)
Jan 04, 2024 0.6500 0.6699 0.6200 0.6529 3,151,126 -0.00(-0.02%)
Jan 03, 2024 0.7160 0.7202 0.5600 0.6530 13,481,246 -0.00(-0.70%)
Jan 02, 2024 0.5860 0.6790 0.5803 0.6576 14,205,242 +0.08(+14.37%)
Dec 29, 2023 0.5950 0.6000 0.5611 0.5750 5,906,259 +0.01(+1.82%)
Dec 28, 2023 0.5600 0.5712 0.5600 0.5647 6,170,985 +0.02(+4.57%)
Dec 27, 2023 0.5400 0.5700 0.5200 0.5400 9,438,112 +0.02(+4.05%)
Dec 26, 2023 0.4579 0.5500 0.4578 0.5190 14,726,588 +0.07(+15.33%)
Dec 22, 2023 0.4001 0.4560 0.3931 0.4500 5,837,880 +0.04(+10.73%)
Dec 21, 2023 0.3800 0.4068 0.3700 0.4064 7,651,301 +0.03(+6.86%)
Dec 20, 2023 0.3935 0.3938 0.3750 0.3803 1,401,291 -0.01(-3.40%)
Dec 19, 2023 0.3899 0.3978 0.3750 0.3937 4,132,141 +0.02(+5.83%)
Dec 18, 2023 0.3728 0.3800 0.3704 0.3720 1,100,680 -0.01(-1.46%)
Dec 15, 2023 0.3726 0.3780 0.3721 0.3775 1,985,080 +0.00(+1.07%)
Dec 14, 2023 0.3750 0.3750 0.3700 0.3735 1,626,980 +0.01(+1.52%)
Dec 13, 2023 0.3680 0.3700 0.3600 0.3679 1,653,825 +0.01(+2.19%)
Dec 12, 2023 0.3700 0.3749 0.3600 0.3600 1,813,942 -0.02(-4.26%)
Dec 11, 2023 0.3950 0.3950 0.3750 0.3760 1,452,211 -0.01(-3.24%)
Dec 08, 2023 0.3948 0.3950 0.3883 0.3886 797,644 -0.00(-0.23%)
Dec 07, 2023 0.4000 0.3979 0.3863 0.3895 961,847 -0.01(-2.11%)
Dec 06, 2023 0.3929 0.3985 0.3895 0.3979 999,479 +0.01(+2.18%)
Dec 05, 2023 0.4000 0.4000 0.3863 0.3894 1,010,836 -0.00(-1.17%)
Dec 04, 2023 0.3900 0.4000 0.3860 0.3940 1,134,926 -0.00(-0.51%)
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.