Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocugen Inc (NQ: OCGN )

1.730 +0.140 (+8.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 1.830 1.830 1.830 40,739,812 -0.15(-7.58%)
Dec 30, 2020 1.990 2.090 1.900 1.980 40,739,812 -0.19(-8.76%)
Dec 29, 2020 2.160 2.200 1.850 2.170 51,917,300 -0.08(-3.56%)
Dec 28, 2020 2.390 2.470 2.100 2.250 140,374,640 +0.49(+27.84%)
Dec 24, 2020 2.240 2.250 1.610 1.760 157,140,992 -0.84(-32.31%)
Dec 23, 2020 2.040 3.050 1.840 2.600 913,869,632 +1.50(+136.36%)
Dec 22, 2020 0.4700 0.8300 0.4100 1.100 710,937,600 +0.81(+274.15%)
Dec 21, 2020 0.2911 0.2962 0.2856 0.2940 7,556,138 +0.00(+0.17%)
Dec 18, 2020 0.2990 0.2997 0.2890 0.2935 5,395,500 -0.01(-1.94%)
Dec 17, 2020 0.3001 0.3040 0.2938 0.2993 6,154,811 -0.00(-0.23%)
Dec 16, 2020 0.2975 0.3070 0.2957 0.3000 7,045,682 +0.00(+0.98%)
Dec 15, 2020 0.2920 0.2997 0.2900 0.2971 6,537,121 +0.00(+0.68%)
Dec 14, 2020 0.2960 0.3037 0.2941 0.2951 8,596,723 -0.01(-3.21%)
Dec 11, 2020 0.3150 0.3159 0.2908 0.3049 18,746,100 +0.01(+4.88%)
Dec 10, 2020 0.2865 0.2958 0.2850 0.2907 12,746,263 -0.01(-1.79%)
Dec 09, 2020 0.3000 0.3020 0.2900 0.2960 10,962,638 -0.01(-2.15%)
Dec 08, 2020 0.3000 0.3042 0.2925 0.3025 9,132,177 -0.00(-0.98%)
Dec 07, 2020 0.3073 0.3140 0.3000 0.3055 9,507,049 -0.00(-1.39%)
Dec 04, 2020 0.3000 0.3170 0.3000 0.3098 11,904,900 +0.01(+2.35%)
Dec 03, 2020 0.3123 0.3150 0.3000 0.3027 10,047,399 -0.02(-4.96%)
Dec 02, 2020 0.3081 0.3242 0.2900 0.3185 18,715,684 -0.02(-6.41%)
Dec 01, 2020 0.3500 0.3850 0.3201 0.3403 42,288,552 +0.02(+6.58%)
Nov 30, 2020 0.3000 0.3209 0.2880 0.3193 22,092,294 +0.02(+6.75%)
Nov 27, 2020 0.3000 0.3056 0.2920 0.2991 6,139,100 +0.01(+2.43%)
Nov 25, 2020 0.2900 0.2993 0.2900 0.2920 7,798,700 +0.00(+0.90%)
Nov 24, 2020 0.2968 0.2981 0.2850 0.2894 10,396,738 -0.01(-2.66%)
Nov 23, 2020 0.3000 0.3044 0.2900 0.2973 11,697,305 -0.01(-4.68%)
Nov 20, 2020 0.3232 0.3417 0.3011 0.3119 23,279,098 -0.01(-2.53%)
Nov 19, 2020 0.3100 0.3200 0.2900 0.3200 24,684,348 +0.01(+4.44%)
Nov 18, 2020 0.2923 0.3147 0.2923 0.3064 23,678,696 +0.02(+5.47%)
Nov 17, 2020 0.2868 0.2996 0.2830 0.2905 14,426,983 +0.01(+2.47%)
Nov 16, 2020 0.2882 0.2910 0.2820 0.2835 4,353,309 -0.00(-1.63%)
Nov 13, 2020 0.2915 0.2920 0.2810 0.2882 3,165,100 -0.00(-1.03%)
Nov 12, 2020 0.2980 0.2994 0.2850 0.2912 2,862,884 -0.01(-2.12%)
Nov 11, 2020 0.3100 0.3135 0.2910 0.2975 4,914,439 -0.01(-3.41%)
Nov 10, 2020 0.2784 0.3269 0.2750 0.3080 11,928,239 +0.02(+6.02%)
Nov 09, 2020 0.2845 0.2970 0.2756 0.2905 5,123,133 +0.01(+3.75%)
Nov 06, 2020 0.2911 0.3010 0.2727 0.2800 4,595,000 -0.01(-3.45%)
Nov 05, 2020 0.2900 0.2900 0.2800 0.2900 2,295,667 +0.01(+2.18%)
Nov 04, 2020 0.2900 0.2963 0.2811 0.2838 2,141,022 -0.00(-1.25%)
Nov 03, 2020 0.2799 0.2899 0.2776 0.2874 2,292,377 +0.01(+4.43%)
Nov 02, 2020 0.2899 0.2899 0.2501 0.2752 3,608,820 -0.01(-1.92%)
Oct 30, 2020 0.2901 0.2919 0.2801 0.2806 2,719,100 -0.01(-4.00%)
Oct 29, 2020 0.3000 0.3000 0.2831 0.2923 2,447,810 +0.00(+0.79%)
Oct 28, 2020 0.2900 0.3000 0.2800 0.2900 3,149,187 -0.01(-3.33%)
Oct 27, 2020 0.3053 0.3068 0.2910 0.3000 3,092,806 -0.01(-2.41%)
Oct 26, 2020 0.3209 0.3242 0.2970 0.3074 3,246,126 -0.02(-4.95%)
Oct 23, 2020 0.3166 0.3240 0.3116 0.3234 2,982,900 +0.00(+1.06%)
Oct 22, 2020 0.3200 0.3266 0.3120 0.3200 2,628,194 +0.01(+1.59%)
Oct 21, 2020 0.3235 0.3235 0.3101 0.3150 2,939,662 -0.01(-2.33%)
Oct 20, 2020 0.3130 0.3349 0.3088 0.3225 5,975,748 +0.01(+2.74%)
Oct 19, 2020 0.3220 0.3222 0.3100 0.3139 4,093,587 -0.00(-0.79%)
Oct 16, 2020 0.3262 0.3299 0.3117 0.3164 4,263,200 -0.01(-2.65%)
Oct 15, 2020 0.3300 0.3302 0.3150 0.3250 4,309,922 -0.01(-1.52%)
Oct 14, 2020 0.3500 0.3500 0.3200 0.3300 3,977,400 +0.00(+0.00%)
Oct 13, 2020 0.3400 0.3400 0.3300 0.3300 3,215,642 -0.01(-2.94%)
Oct 12, 2020 0.3500 0.3500 0.3300 0.3400 6,262,009 -0.02(-4.63%)
Oct 09, 2020 0.3818 0.3830 0.3502 0.3565 15,216,600 +0.02(+5.22%)
Oct 08, 2020 0.3312 0.3429 0.3221 0.3388 8,263,866 +0.01(+2.33%)
Oct 07, 2020 0.3180 0.3363 0.3171 0.3311 4,658,445 +0.00(+0.98%)
Oct 06, 2020 0.3410 0.3565 0.3180 0.3279 11,428,848 -0.00(-1.50%)
Oct 05, 2020 0.3076 0.3339 0.3006 0.3329 8,072,116 +0.02(+7.73%)
Oct 02, 2020 0.2990 0.3090 0.2956 0.3090 4,393,200 +0.01(+1.88%)
Oct 01, 2020 0.3070 0.3101 0.2972 0.3033 3,385,713 -0.01(-2.16%)
Sep 30, 2020 0.3100 0.3100 0.3000 0.3100 3,898,115 +0.00(+1.44%)
Sep 29, 2020 0.3000 0.3249 0.2980 0.3056 5,430,284 +0.01(+2.38%)
Sep 28, 2020 0.3020 0.3089 0.2950 0.2985 4,315,992 -0.01(-1.65%)
Sep 25, 2020 0.2932 0.3150 0.2851 0.3035 5,454,500 +0.01(+2.29%)
Sep 24, 2020 0.2940 0.3078 0.2800 0.2967 7,463,640 -0.01(-4.29%)
Sep 23, 2020 0.3200 0.3280 0.3050 0.3100 7,118,330 -0.02(-6.06%)
Sep 22, 2020 0.3400 0.3400 0.3200 0.3300 9,207,715 -0.01(-3.48%)
Sep 21, 2020 0.3800 0.3830 0.3320 0.3419 13,785,909 -0.01(-3.96%)
Sep 18, 2020 0.3450 0.3700 0.3356 0.3560 15,010,200 +0.01(+4.09%)
Sep 17, 2020 0.3333 0.3633 0.3250 0.3420 12,502,522 +0.01(+1.69%)
Sep 16, 2020 0.3280 0.3385 0.3132 0.3363 9,778,441 +0.01(+2.22%)
Sep 15, 2020 0.3351 0.3474 0.3223 0.3290 11,620,225 -0.00(-0.33%)
Sep 14, 2020 0.3184 0.3315 0.3050 0.3301 6,629,534 +0.01(+3.38%)
Sep 11, 2020 0.3279 0.3310 0.3100 0.3193 5,870,100 -0.01(-2.41%)
Sep 10, 2020 0.3300 0.3315 0.3180 0.3272 6,089,155 -0.01(-3.76%)
Sep 09, 2020 0.3545 0.3600 0.3260 0.3400 7,893,907 +0.02(+4.62%)
Sep 08, 2020 0.3415 0.3419 0.3161 0.3250 6,078,350 -0.02(-4.97%)
Sep 04, 2020 0.3700 0.3750 0.3115 0.3420 11,419,000 -0.04(-10.68%)
Sep 03, 2020 0.3100 0.3950 0.3100 0.3829 28,301,084 +0.07(+23.92%)
Sep 02, 2020 0.3122 0.3188 0.2922 0.3090 8,564,075 -0.02(-6.48%)
Sep 01, 2020 0.3180 0.3372 0.3100 0.3304 8,250,035 -0.02(-5.60%)
Aug 31, 2020 0.3900 0.3900 0.3000 0.3500 18,794,772 -0.05(-12.50%)
Aug 28, 2020 0.3929 0.4000 0.3834 0.4000 4,985,900 -0.01(-1.50%)
Aug 27, 2020 0.4100 0.4100 0.3677 0.4061 11,597,060 -0.01(-2.14%)
Aug 26, 2020 0.4266 0.4336 0.4061 0.4150 11,534,831 -0.05(-9.92%)
Aug 25, 2020 0.4726 0.4750 0.4302 0.4607 15,062,852 +0.05(+12.37%)
Aug 24, 2020 0.4690 0.4700 0.4057 0.4100 12,733,550 -0.06(-13.08%)
Aug 21, 2020 0.4702 0.4789 0.4324 0.4717 11,153,001 -0.01(-1.73%)
Aug 20, 2020 0.5000 0.5002 0.4652 0.4800 9,875,697 -0.00(-0.02%)
Aug 19, 2020 0.4857 0.4919 0.4730 0.4801 8,514,422 -0.00(-0.95%)
Aug 18, 2020 0.5085 0.5140 0.4696 0.4847 13,058,455 -0.01(-2.47%)
Aug 17, 2020 0.5300 0.5320 0.4810 0.4970 15,940,170 -0.07(-12.00%)
Aug 14, 2020 0.5700 0.5800 0.5500 0.5648 15,214,200 -0.06(-9.34%)
Aug 13, 2020 0.6465 0.6480 0.5800 0.6230 18,404,508 +0.03(+4.20%)
Aug 12, 2020 0.5880 0.6021 0.5501 0.5979 16,161,437 -0.01(-1.98%)
Aug 11, 2020 0.6600 0.6700 0.5900 0.6100 27,726,724 -0.09(-13.48%)
Aug 10, 2020 0.8000 0.8020 0.6403 0.7050 106,433,088 +0.15(+28.18%)
Aug 07, 2020 0.4700 0.5985 0.4560 0.5500 56,282,400 +0.09(+19.57%)
Aug 06, 2020 0.5000 0.5000 0.4600 0.4600 12,995,938 -0.03(-6.66%)
Aug 05, 2020 0.5050 0.5100 0.4801 0.4928 14,268,280 -0.01(-2.16%)
Aug 04, 2020 0.5351 0.5450 0.5000 0.5037 14,196,722 -0.03(-4.93%)
Aug 03, 2020 0.5100 0.5500 0.4510 0.5298 36,587,968 +0.01(+2.85%)
Jul 31, 2020 0.5500 0.5899 0.5099 0.5151 25,114,400 -0.03(-6.35%)
Jul 30, 2020 0.5500 0.6500 0.5400 0.5500 42,316,596 -0.04(-6.78%)
Jul 29, 2020 0.5883 0.6505 0.5000 0.5900 113,562,584 -0.13(-18.06%)
Jul 28, 2020 0.7500 0.9600 0.6700 0.7200 301,180,224 +0.09(+14.65%)
Jul 27, 2020 0.4498 0.7600 0.4100 0.6280 399,726,656 +0.25(+66.62%)
Jul 24, 2020 0.2800 0.4083 0.2800 0.3769 103,793,800 +0.09(+32.85%)
Jul 23, 2020 0.2990 0.3000 0.2800 0.2837 21,580,896 -0.03(-8.48%)
Jul 22, 2020 0.3800 0.3800 0.2800 0.3100 71,175,576 -0.09(-22.48%)
Jul 21, 2020 0.2590 0.4950 0.2500 0.3999 218,752,080 +0.15(+61.25%)
Jul 20, 2020 0.2129 0.2560 0.2050 0.2480 28,331,450 +0.04(+19.81%)
Jul 17, 2020 0.2090 0.2144 0.2054 0.2070 5,814,700 -0.00(-1.05%)
Jul 16, 2020 0.2175 0.2200 0.2050 0.2092 6,918,108 -0.01(-2.33%)
Jul 15, 2020 0.2015 0.2163 0.1951 0.2142 8,370,860 +0.02(+9.17%)
Jul 14, 2020 0.2009 0.2032 0.1850 0.1962 6,409,975 -0.01(-2.58%)
Jul 13, 2020 0.2104 0.2159 0.2000 0.2014 7,210,471 -0.02(-6.93%)
Jul 10, 2020 0.2214 0.2299 0.2134 0.2164 5,765,600 -0.00(-1.64%)
Jul 09, 2020 0.2220 0.2238 0.2130 0.2200 7,344,695 +0.01(+5.21%)
Jul 08, 2020 0.2068 0.2140 0.2030 0.2091 7,033,043 +0.00(+2.00%)
Jul 07, 2020 0.2160 0.2175 0.2011 0.2050 9,796,303 -0.01(-6.35%)
Jul 06, 2020 0.2200 0.2248 0.2111 0.2189 6,105,372 -0.00(-1.04%)
Jul 02, 2020 0.2300 0.2350 0.2180 0.2212 5,271,400 -0.00(-1.69%)
Jul 01, 2020 0.2200 0.2400 0.2190 0.2250 9,972,088 +0.00(+2.09%)
Jun 30, 2020 0.2250 0.2269 0.2111 0.2204 8,988,923 -0.00(-0.72%)
Jun 29, 2020 0.2250 0.2290 0.2200 0.2220 9,241,519 -0.01(-3.27%)
Jun 26, 2020 0.2300 0.2347 0.2228 0.2295 8,553,800 -0.01(-4.37%)
Jun 25, 2020 0.2400 0.2400 0.2200 0.2400 23,644,748 -0.01(-2.83%)
Jun 24, 2020 0.2770 0.2810 0.2421 0.2470 42,219,868 -0.01(-2.83%)
Jun 23, 2020 0.2326 0.2692 0.2323 0.2542 56,690,888 +0.02(+9.05%)
Jun 22, 2020 0.2445 0.2445 0.2302 0.2331 7,372,547 +0.00(+1.35%)
Jun 19, 2020 0.2500 0.2550 0.2300 0.2300 6,014,600 -0.01(-6.01%)
Jun 18, 2020 0.2500 0.2534 0.2430 0.2447 5,684,099 -0.01(-2.51%)
Jun 17, 2020 0.2660 0.2685 0.2510 0.2510 6,796,322 -0.02(-7.99%)
Jun 16, 2020 0.2670 0.2800 0.2650 0.2728 8,255,741 +0.00(+1.04%)
Jun 15, 2020 0.2600 0.2700 0.2550 0.2700 5,531,583 +0.00(+0.00%)
Jun 12, 2020 0.2700 0.2720 0.2500 0.2700 6,369,500 +0.02(+8.00%)
Jun 11, 2020 0.2600 0.2600 0.2300 0.2500 9,710,640 -0.03(-11.13%)
Jun 10, 2020 0.3100 0.3101 0.2800 0.2813 14,562,473 -0.02(-5.92%)
Jun 09, 2020 0.2892 0.2990 0.2700 0.2990 15,538,620 +0.02(+6.79%)
Jun 08, 2020 0.2700 0.3000 0.2500 0.2800 24,142,708 +0.03(+12.04%)
Jun 05, 2020 0.2300 0.2644 0.2250 0.2499 34,627,000 +0.02(+11.07%)
Jun 04, 2020 0.2260 0.2295 0.2195 0.2250 12,633,958 +0.00(+1.08%)
Jun 03, 2020 0.2250 0.2280 0.2150 0.2226 12,115,702 +0.00(+0.95%)
Jun 02, 2020 0.2300 0.2300 0.2150 0.2205 10,874,541 -0.01(-4.13%)
Jun 01, 2020 0.2500 0.3000 0.1700 0.2300 49,593,100 -0.08(-25.81%)
May 29, 2020 0.3200 0.3210 0.3030 0.3100 12,063,500 -0.00(-0.64%)
May 28, 2020 0.3205 0.3227 0.3070 0.3120 9,533,347 -0.01(-3.41%)
May 27, 2020 0.3300 0.3388 0.3120 0.3230 11,222,332 -0.01(-2.12%)
May 26, 2020 0.3200 0.3400 0.3200 0.3300 19,285,656 +0.02(+5.77%)
May 22, 2020 0.3165 0.3440 0.3000 0.3120 18,542,700 -0.01(-2.13%)
May 21, 2020 0.3190 0.3200 0.3053 0.3188 5,666,828 +0.01(+2.84%)
May 20, 2020 0.3190 0.3200 0.3021 0.3100 6,109,016 -0.00(-1.49%)
May 19, 2020 0.3055 0.3299 0.3016 0.3147 9,295,082 +0.01(+3.18%)
May 18, 2020 0.3030 0.3090 0.2995 0.3050 4,165,160 +0.01(+1.70%)
May 15, 2020 0.3024 0.3135 0.2950 0.2999 4,235,300 -0.00(-0.03%)
May 14, 2020 0.3100 0.3200 0.2900 0.3000 5,578,490 -0.01(-4.09%)
May 13, 2020 0.3150 0.3300 0.3001 0.3128 5,395,774 -0.02(-6.65%)
May 12, 2020 0.3360 0.3450 0.3300 0.3351 3,853,183 +0.01(+1.55%)
May 11, 2020 0.3110 0.3415 0.3105 0.3300 6,209,104 +0.01(+4.66%)
May 08, 2020 0.3210 0.3244 0.3055 0.3153 6,854,900 -0.01(-4.45%)
May 07, 2020 0.3350 0.3420 0.3200 0.3300 5,488,897 -0.00(-1.26%)
May 06, 2020 0.3400 0.3610 0.3300 0.3342 8,015,076 -0.01(-1.56%)
May 05, 2020 0.3516 0.3534 0.3155 0.3395 8,429,223 -0.00(-0.15%)
May 04, 2020 0.3600 0.3800 0.3300 0.3400 22,148,440 +0.00(+1.19%)
May 01, 2020 0.3100 0.3450 0.3053 0.3360 24,470,000 +0.02(+7.35%)
Apr 30, 2020 0.3112 0.3200 0.3050 0.3130 3,623,105 -0.00(-1.29%)
Apr 29, 2020 0.3215 0.3240 0.3100 0.3171 3,494,300 -0.00(-0.66%)
Apr 28, 2020 0.3100 0.3300 0.3050 0.3192 4,071,336 -0.00(-0.25%)
Apr 27, 2020 0.3300 0.3300 0.3000 0.3200 4,601,318 +0.01(+2.86%)
Apr 24, 2020 0.3300 0.3300 0.3015 0.3111 5,859,500 -0.01(-2.78%)
Apr 23, 2020 0.3200 0.3200 0.3000 0.3200 5,310,981 -0.02(-5.88%)
Apr 22, 2020 0.4000 0.4470 0.3200 0.3400 16,583,222 -0.05(-13.92%)
Apr 21, 2020 0.4150 0.4200 0.3700 0.3950 1,682,882 -0.03(-8.14%)
Apr 20, 2020 0.4500 0.4500 0.4100 0.4300 2,086,920 -0.04(-7.53%)
Apr 17, 2020 0.4400 0.4998 0.4400 0.4650 3,546,500 +0.04(+8.14%)
Apr 16, 2020 0.4400 0.5400 0.4200 0.4300 11,541,916 +0.01(+2.38%)
Apr 15, 2020 0.3293 0.4490 0.3200 0.4200 8,865,592 +0.10(+31.25%)
Apr 14, 2020 0.3200 0.3500 0.3100 0.3200 1,793,825 +0.00(+0.95%)
Apr 13, 2020 0.3255 0.3255 0.3010 0.3170 931,148 +0.01(+1.90%)
Apr 09, 2020 0.3150 0.3200 0.3010 0.3111 1,010,800 +0.00(+0.35%)
Apr 08, 2020 0.3300 0.3300 0.3000 0.3100 1,153,008 -0.01(-1.68%)
Apr 07, 2020 0.3000 0.3200 0.2850 0.3153 1,476,147 +0.03(+9.29%)
Apr 06, 2020 0.2850 0.2950 0.2780 0.2885 1,013,045 +0.01(+3.04%)
Apr 03, 2020 0.2890 0.2890 0.2770 0.2800 951,900 +0.00(+0.00%)
Apr 02, 2020 0.2900 0.2900 0.2800 0.2800 1,181,025 -0.00(-0.96%)
Apr 01, 2020 0.2830 0.2964 0.2780 0.2827 1,214,825 +0.00(+0.57%)
Mar 31, 2020 0.3000 0.3041 0.2701 0.2811 1,415,414 -0.01(-4.71%)
Mar 30, 2020 0.2900 0.3062 0.2800 0.2950 1,547,408 -0.00(-1.63%)
Mar 27, 2020 0.3500 0.3550 0.2880 0.2999 3,373,800 -0.05(-14.31%)
Mar 26, 2020 0.3210 0.3700 0.3000 0.3500 2,787,999 +0.05(+15.32%)
Mar 25, 2020 0.3150 0.3170 0.2931 0.3035 1,188,128 -0.00(-0.43%)
Mar 24, 2020 0.3200 0.3250 0.2901 0.3048 1,277,797 +0.02(+5.91%)
Mar 23, 2020 0.2647 0.3350 0.2602 0.2878 1,412,740 -0.02(-5.95%)
Mar 20, 2020 0.3200 0.3350 0.3000 0.3060 1,362,300 +0.01(+3.13%)
Mar 19, 2020 0.2901 0.3100 0.2803 0.2967 829,678 +0.02(+7.89%)
Mar 18, 2020 0.2900 0.3000 0.2600 0.2750 1,058,406 -0.02(-5.69%)
Mar 17, 2020 0.2771 0.3200 0.2650 0.2916 1,581,085 +0.03(+12.07%)
Mar 16, 2020 0.2934 0.2934 0.2600 0.2602 1,347,903 -0.05(-15.05%)
Mar 13, 2020 0.3150 0.3399 0.2900 0.3063 1,571,100 -0.02(-6.62%)
Mar 12, 2020 0.3113 0.3400 0.3000 0.3280 1,381,909 -0.03(-9.19%)
Mar 11, 2020 0.4000 0.4020 0.3500 0.3612 1,326,855 -0.04(-9.70%)
Mar 10, 2020 0.4194 0.4298 0.3502 0.4000 1,627,693 +0.01(+2.56%)
Mar 09, 2020 0.4300 0.4300 0.3800 0.3900 1,779,815 -0.07(-15.27%)
Mar 06, 2020 0.4612 0.4850 0.4420 0.4603 1,526,700 -0.02(-5.09%)
Mar 05, 2020 0.4400 0.5100 0.4312 0.4850 3,157,675 +0.02(+5.43%)
Mar 04, 2020 0.4800 0.4900 0.4500 0.4600 1,844,854 -0.03(-6.12%)
Mar 03, 2020 0.5400 0.5800 0.4800 0.4900 5,480,419 +0.01(+2.51%)
Mar 02, 2020 0.4500 0.4950 0.4400 0.4780 1,812,093 +0.03(+6.22%)
Feb 28, 2020 0.3910 0.4600 0.3908 0.4500 3,799,500 +0.04(+9.76%)
Feb 27, 2020 0.3700 0.4200 0.3600 0.4100 2,530,146 -0.01(-2.38%)
Feb 26, 2020 0.4600 0.4600 0.4100 0.4200 2,073,409 -0.04(-9.54%)
Feb 25, 2020 0.4800 0.5100 0.4600 0.4643 1,596,731 -0.05(-9.14%)
Feb 24, 2020 0.5000 0.5200 0.4550 0.5110 2,997,741 -0.01(-1.16%)
Feb 21, 2020 0.5300 0.5400 0.5150 0.5170 1,836,000 -0.02(-4.26%)
Feb 20, 2020 0.5400 0.5700 0.5300 0.5400 2,369,108 +0.00(+0.09%)
Feb 19, 2020 0.5456 0.5550 0.5000 0.5395 1,878,991 -0.00(-0.09%)
Feb 18, 2020 0.5750 0.5750 0.5350 0.5400 2,076,818 -0.03(-4.48%)
Feb 14, 2020 0.5900 0.5900 0.5500 0.5653 1,540,100 +0.01(+0.96%)
Feb 13, 2020 0.5680 0.6199 0.5500 0.5599 2,004,942 -0.01(-1.43%)
Feb 12, 2020 0.6237 0.6237 0.5530 0.5680 2,472,762 -0.04(-6.44%)
Feb 11, 2020 0.5807 0.6489 0.5650 0.6071 5,185,947 +0.05(+8.41%)
Feb 10, 2020 0.5200 0.5695 0.5100 0.5600 2,566,714 +0.05(+9.65%)
Feb 07, 2020 0.5300 0.5400 0.5050 0.5107 1,883,000 -0.02(-4.56%)
Feb 06, 2020 0.5404 0.5404 0.5205 0.5351 1,478,109 -0.01(-1.62%)
Feb 05, 2020 0.5717 0.5730 0.5311 0.5439 1,665,444 -0.01(-1.32%)
Feb 04, 2020 0.5250 0.5686 0.5216 0.5512 2,203,371 +0.03(+6.00%)
Feb 03, 2020 0.5200 0.5600 0.5100 0.5200 1,902,196 -0.01(-1.92%)
Jan 31, 2020 0.5154 0.5450 0.5000 0.5302 3,117,400 +0.00(+0.04%)
Jan 30, 2020 0.5900 0.5900 0.5200 0.5300 3,868,596 -0.06(-10.17%)
Jan 29, 2020 0.6200 0.6400 0.5800 0.5900 2,084,567 -0.04(-6.17%)
Jan 28, 2020 0.6000 0.6400 0.5710 0.6288 3,458,192 +0.04(+6.58%)
Jan 27, 2020 0.6600 0.6800 0.5800 0.5900 4,588,543 -0.08(-11.87%)
Jan 24, 2020 0.6983 0.7325 0.6600 0.6695 6,225,100 -0.03(-4.03%)
Jan 23, 2020 0.7300 0.7350 0.6850 0.6976 2,983,789 -0.01(-1.33%)
Jan 22, 2020 0.6803 0.7550 0.6500 0.7070 6,716,042 +0.02(+2.46%)
Jan 21, 2020 0.7200 0.7300 0.6600 0.6900 5,548,368 -0.04(-5.19%)
Jan 17, 2020 0.7300 0.8388 0.7100 0.7278 21,466,298 +0.03(+4.49%)
Jan 16, 2020 0.6600 0.7180 0.6291 0.6965 9,023,112 +0.03(+3.96%)
Jan 15, 2020 0.6000 0.6900 0.5900 0.6700 12,834,513 +0.07(+11.67%)
Jan 14, 2020 0.6000 0.6300 0.5805 0.6000 2,887,399 +0.02(+3.45%)
Jan 13, 2020 0.6140 0.6200 0.5620 0.5800 4,870,493 -0.04(-7.19%)
Jan 10, 2020 0.6750 0.6800 0.6200 0.6249 4,575,000 -0.05(-6.73%)
Jan 09, 2020 0.5900 0.7280 0.5550 0.6700 10,379,687 +0.08(+13.56%)
Jan 08, 2020 0.6000 0.6400 0.5800 0.5900 4,848,012 -0.05(-7.33%)
Jan 07, 2020 0.6800 0.6900 0.5903 0.6367 9,715,484 -0.05(-7.72%)
Jan 06, 2020 0.5454 0.7000 0.5390 0.6900 20,335,836 +0.15(+28.01%)
Jan 03, 2020 0.4900 0.5690 0.4800 0.5390 8,014,300 +0.03(+5.69%)
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.