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

Ocugen Inc (NQ: OCGN )

1.915 +0.005 (+0.26%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 20, 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 (%)
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%)
Jan 02, 2020 0.4700 0.5200 0.4500 0.5100 9,506,427 -0.01(-1.92%)
Dec 31, 2019 0.5869 0.6361 0.4900 0.5200 14,792,400 -0.06(-10.34%)
Dec 30, 2019 0.4100 0.5900 0.4100 0.5800 26,649,000 +0.18(+45.00%)
Dec 27, 2019 0.4100 0.4100 0.3915 0.4000 3,501,200 -0.00(-0.62%)
Dec 26, 2019 0.3900 0.4090 0.3750 0.4025 4,202,574 +0.01(+3.79%)
Dec 24, 2019 0.3900 0.3940 0.3710 0.3878 2,236,700 -0.00(-0.56%)
Dec 23, 2019 0.4060 0.4060 0.3805 0.3900 4,711,860 -0.02(-3.70%)
Dec 20, 2019 0.3800 0.4250 0.3751 0.4050 17,171,100 +0.04(+11.72%)
Dec 19, 2019 0.3850 0.3850 0.3550 0.3625 4,181,927 -0.02(-5.60%)
Dec 18, 2019 0.3800 0.3901 0.3650 0.3840 4,576,545 -0.00(-0.90%)
Dec 17, 2019 0.4080 0.4295 0.3850 0.3875 8,235,166 -0.01(-1.27%)
Dec 16, 2019 0.3700 0.4150 0.3500 0.3925 14,105,485 +0.05(+15.44%)
Dec 13, 2019 0.3439 0.3564 0.3360 0.3400 2,723,600 -0.01(-2.72%)
Dec 12, 2019 0.3890 0.3890 0.3335 0.3495 6,125,368 -0.03(-6.82%)
Dec 11, 2019 0.3949 0.4085 0.3730 0.3751 4,525,027 -0.02(-4.58%)
Dec 10, 2019 0.4000 0.4135 0.3850 0.3931 5,570,236 +0.00(+0.79%)
Dec 09, 2019 0.4100 0.4100 0.3800 0.3900 5,744,630 -0.02(-4.90%)
Dec 06, 2019 0.4100 0.4200 0.3851 0.4101 3,977,700 +0.01(+2.52%)
Dec 05, 2019 0.4200 0.4300 0.3700 0.4000 9,031,452 -0.03(-6.98%)
Dec 04, 2019 0.4400 0.4600 0.4200 0.4300 6,206,522 -0.01(-2.05%)
Dec 03, 2019 0.4200 0.4795 0.3905 0.4390 11,425,566 +0.01(+3.42%)
Dec 02, 2019 0.4200 0.4490 0.3900 0.4245 17,193,480 +0.05(+11.92%)
Nov 29, 2019 0.3700 0.3800 0.3300 0.3793 8,567,500 +0.02(+5.95%)
Nov 27, 2019 0.4040 0.4700 0.3500 0.3580 40,777,800 +0.05(+15.86%)
Nov 26, 2019 0.2521 0.3188 0.2350 0.3090 17,108,736 +0.04(+16.21%)
Nov 25, 2019 0.2850 0.2900 0.2500 0.2659 5,946,810 -0.02(-5.88%)
Nov 22, 2019 0.3000 0.3000 0.2730 0.2825 8,660,300 -0.03(-8.55%)
Nov 21, 2019 0.3199 0.3444 0.2800 0.3089 11,076,554 +0.02(+6.52%)
Nov 20, 2019 0.3600 0.3600 0.2800 0.2900 6,781,468 -0.07(-19.44%)
Nov 19, 2019 0.3700 0.4160 0.3500 0.3600 4,629,664 -0.05(-12.43%)
Nov 18, 2019 0.5441 0.5500 0.4001 0.4111 5,889,657 -0.15(-26.52%)
Nov 15, 2019 0.6000 0.6009 0.5400 0.5595 2,430,600 -0.01(-1.84%)
Nov 14, 2019 0.5500 0.6500 0.5100 0.5700 5,311,010 +0.00(+0.00%)
Nov 13, 2019 0.6700 0.6800 0.5300 0.5700 3,811,081 -0.12(-17.39%)
Nov 12, 2019 0.8300 0.8300 0.6800 0.6900 3,082,375 -0.15(-17.86%)
Nov 11, 2019 0.8700 0.8800 0.7500 0.8400 3,507,222 -0.16(-16.00%)
Nov 08, 2019 1.210 1.210 1.000 1.000 3,868,100 -0.16(-13.79%)
Nov 07, 2019 1.300 1.300 1.120 1.160 1,791,780 -0.15(-11.45%)
Nov 06, 2019 1.450 1.450 1.280 1.310 1,615,940 -0.14(-9.66%)
Nov 05, 2019 1.530 1.530 1.440 1.450 514,072 -0.07(-4.61%)
Nov 04, 2019 1.530 1.580 1.480 1.520 346,380 +0.00(+0.00%)
Nov 01, 2019 1.600 1.600 1.460 1.520 594,100 -0.10(-6.17%)
Oct 31, 2019 1.530 1.770 1.510 1.620 971,797 +0.10(+6.58%)
Oct 30, 2019 1.480 1.530 1.420 1.520 393,717 +0.02(+1.33%)
Oct 29, 2019 1.600 1.610 1.470 1.500 926,077 -0.17(-10.18%)
Oct 28, 2019 1.730 1.780 1.670 1.670 443,811 -0.09(-5.11%)
Oct 25, 2019 1.900 1.900 1.740 1.760 817,700 -0.14(-7.37%)
Oct 24, 2019 1.900 1.920 1.820 1.900 421,403 -0.01(-0.52%)
Oct 23, 2019 1.900 1.990 1.750 1.910 952,995 -0.06(-3.05%)
Oct 22, 2019 1.980 2.050 1.880 1.970 632,763 -0.04(-1.99%)
Oct 21, 2019 2.130 2.380 1.950 2.010 1,818,715 -0.14(-6.51%)
Oct 18, 2019 1.810 2.190 1.750 2.150 3,204,400 +0.33(+18.13%)
Oct 17, 2019 2.050 2.100 1.790 1.820 1,963,560 -0.25(-12.08%)
Oct 16, 2019 1.640 2.730 1.530 2.070 10,623,895 +0.54(+35.29%)
Oct 15, 2019 1.430 1.550 1.300 1.530 2,325,667 +0.09(+6.25%)
Oct 14, 2019 1.490 1.560 1.410 1.440 1,275,712 -0.09(-5.88%)
Oct 11, 2019 1.580 1.600 1.450 1.530 1,398,900 -0.06(-3.77%)
Oct 10, 2019 1.690 1.810 1.530 1.590 4,062,793 -0.13(-7.56%)
Oct 09, 2019 1.580 2.040 1.390 1.720 19,966,058 +0.44(+34.37%)
Oct 08, 2019 1.640 1.680 1.220 1.280 2,792,289 -0.59(-31.55%)
Oct 07, 2019 1.950 1.950 1.850 1.870 1,114,612 -0.06(-3.11%)
Oct 04, 2019 2.150 2.440 1.830 1.930 2,607,700 -0.09(-4.46%)
Oct 03, 2019 1.790 2.160 1.700 2.020 1,457,394 +0.11(+5.76%)
Oct 02, 2019 2.300 2.300 1.850 1.910 1,630,117 -0.28(-12.79%)
Oct 01, 2019 3.240 3.250 2.170 2.190 1,868,411 -0.66(-23.16%)
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.