Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Ocugen, Inc. (OCGN)

Compare
0.6472
-0.0591
(-8.37%)
At close: April 1 at 4:00:00 PM EDT
0.6547
+0.01
+(1.16%)
After hours: April 1 at 7:56:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.70000.71800.63500.64700.64703,425,000
Mar 31, 20250.76000.77000.68000.70600.70605,320,700
Mar 28, 20250.71300.80000.70000.80000.80007,082,900
Mar 27, 20250.74500.74500.69100.72400.72403,228,300
Mar 26, 20250.73600.74200.71000.73900.73904,063,800
Mar 25, 20250.68400.71500.63500.71500.71506,052,900
Mar 24, 20250.62000.64300.61000.63700.63702,784,700
Mar 21, 20250.57500.60700.56000.60500.60504,026,700
Mar 20, 20250.53700.58700.53100.57600.57604,147,700
Mar 19, 20250.51500.55000.51500.54900.54902,651,500
Mar 18, 20250.56000.57000.51500.51600.51606,685,200
Mar 17, 20250.56000.58500.54500.57300.57302,399,700
Mar 14, 20250.55100.57000.53500.53700.53702,760,900
Mar 13, 20250.57400.57800.54200.54300.54302,048,900
Mar 12, 20250.55300.58500.55300.57700.57702,456,200
Mar 11, 20250.56700.57000.51700.54700.54704,569,700
Mar 10, 20250.60000.60500.55000.55600.55604,817,200
Mar 7, 20250.63000.64000.60300.61000.61002,970,900
Mar 6, 20250.58000.68800.57500.63100.63107,622,300
Mar 5, 20250.58700.60000.55200.57400.57403,757,900
Mar 4, 20250.61000.61000.56700.59000.59005,985,100
Mar 3, 20250.66500.67000.60000.60500.60504,479,900
Feb 28, 20250.62800.66000.60000.65200.65203,270,400
Feb 27, 20250.61800.64400.60800.61000.61004,114,400
Feb 26, 20250.61000.62500.60200.61000.61002,251,000
Feb 25, 20250.66000.66000.60200.60500.60504,262,600
Feb 24, 20250.68200.68500.62500.63000.63003,816,600
Feb 21, 20250.71000.71000.68000.68000.68002,524,100
Feb 20, 20250.68600.71000.67200.70000.70003,369,800
Feb 19, 20250.73000.73500.68700.69600.69604,220,200
Feb 18, 20250.73000.76000.72200.72900.72904,401,900
Feb 14, 20250.70500.74900.70100.71800.71802,564,100
Feb 13, 20250.68000.71000.67000.70300.70303,831,500
Feb 12, 20250.67800.67900.64000.66000.66004,198,200
Feb 11, 20250.71400.71500.65000.67200.67205,596,100
Feb 10, 20250.72000.73000.70000.70000.70004,164,600
Feb 7, 20250.72200.74300.70800.71200.71203,636,200
Feb 6, 20250.75000.76000.72500.72500.72502,707,900
Feb 5, 20250.74200.78000.72000.75100.75102,844,600
Feb 4, 20250.73000.75400.71000.74200.74202,125,200
Feb 3, 20250.71800.74600.70100.72000.72003,113,000
Jan 31, 20250.77000.77400.72500.72700.72702,458,000
Jan 30, 20250.74600.77700.73100.76900.76902,213,100
Jan 29, 20250.71000.74700.71000.74000.74002,599,600
Jan 28, 20250.73000.74300.70500.71200.71203,444,600
Jan 27, 20250.78000.78900.71300.73100.73105,213,000
Jan 24, 20250.78600.82000.77000.78000.78004,559,800
Jan 23, 20250.75000.79000.73000.78000.78003,403,600
Jan 22, 20250.75100.76900.74200.75600.75603,854,500
Jan 21, 20250.73500.76900.72000.75000.75005,803,500
Jan 17, 20250.72000.72400.70100.71000.71004,955,900
Jan 16, 20250.73900.74100.70000.71500.71504,050,700
Jan 15, 20250.75000.75900.69500.72900.72907,350,900
Jan 14, 20250.75300.77100.73000.73300.73303,253,500
Jan 13, 20250.80000.81000.73500.75100.75105,817,000
Jan 10, 20250.83600.83800.78000.78700.78703,990,700
Jan 8, 20250.87000.87400.81600.83100.83103,573,700
Jan 7, 20250.91000.93600.87200.87600.87603,249,600
Jan 6, 20250.94800.94800.87900.90000.90006,254,100
Jan 3, 20250.98701.00000.88200.89500.89507,084,200
Jan 2, 20250.86500.96900.84500.90000.90009,743,900
Dec 31, 20240.81600.83900.79100.80500.80502,915,100
Dec 30, 20240.87000.87600.78700.80900.80904,432,400
Dec 27, 20240.81500.87000.79000.84600.84604,463,200
Dec 26, 20240.71000.83000.69000.81400.81406,040,900
Dec 24, 20240.76000.76000.71000.71800.71804,211,600
Dec 23, 20240.76100.77000.72300.74000.74008,048,000
Dec 20, 20240.75100.80000.73000.77400.774021,582,700
Dec 19, 20240.77000.78000.74900.76800.76807,204,300
Dec 18, 20240.82400.84200.74200.75500.75509,152,200
Dec 17, 20240.84000.85000.81800.83200.83203,116,800
Dec 16, 20240.83100.89000.81300.84700.84705,337,600
Dec 13, 20240.86000.88000.82300.85700.85705,247,700
Dec 12, 20240.85500.89600.84200.85200.85203,605,300
Dec 11, 20240.87900.88300.83300.87000.87003,191,200
Dec 10, 20240.88000.91500.84200.88300.88304,497,700
Dec 9, 20240.88500.93000.87000.88900.88904,344,200
Dec 6, 20240.87300.90900.86200.87000.87003,102,200
Dec 5, 20240.88200.90600.86600.86800.86804,037,400
Dec 4, 20240.91700.92700.88000.88300.88304,103,000
Dec 3, 20240.93000.95000.90000.90500.90503,692,400
Dec 2, 20240.97000.99500.93000.94400.94403,272,700
Nov 29, 20240.97001.02000.97000.98200.98202,270,000
Nov 27, 20240.93001.01000.92700.97000.97004,411,900
Nov 26, 20240.93600.93800.90000.90900.90902,374,700
Nov 25, 20240.91900.97000.91500.92200.92204,768,000
Nov 22, 20240.91200.93000.88900.90700.90702,462,400
Nov 21, 20240.91400.93800.89100.90100.90102,977,500
Nov 20, 20240.88000.94000.85300.91900.91904,374,800
Nov 19, 20240.91400.92200.86400.87400.87405,868,200
Nov 18, 20240.94000.96500.90100.91100.91104,237,400
Nov 15, 20241.02001.02000.93800.93900.93905,195,400
Nov 14, 20240.97101.08000.95001.00001.00004,859,500
Nov 13, 20241.01001.05000.95100.95800.95803,593,600
Nov 12, 20241.03001.06001.00001.02001.02003,853,700
Nov 11, 20241.00001.08001.00001.07001.07004,768,800
Nov 8, 20241.09001.13000.95000.98600.98608,947,700
Nov 7, 20241.07001.10001.04001.08001.08005,383,200
Nov 6, 20240.97001.00000.94900.99200.99204,447,700
Nov 5, 20240.95000.96000.93000.95000.95001,719,700
Nov 4, 20240.93000.97700.91000.95800.95802,820,800
Nov 1, 20240.92800.95700.91500.94900.94902,400,200
Oct 31, 20240.97400.98900.90300.91100.91103,460,800
Oct 30, 20240.95801.02000.93600.97400.97403,722,600
Oct 29, 20241.03001.04000.95100.96300.96304,655,200
Oct 28, 20240.94801.04000.93101.01001.01005,356,600
Oct 25, 20240.90000.99000.90000.92500.92504,178,900
Oct 24, 20240.91000.92400.89000.89300.89302,521,400
Oct 23, 20240.93000.95000.90900.91000.91002,028,000
Oct 22, 20240.93600.95000.90600.93000.93003,631,300
Oct 21, 20240.94500.97000.93100.93800.93801,724,300
Oct 18, 20240.93000.97200.92200.94000.94002,263,300
Oct 17, 20240.93100.95400.92200.93000.93001,615,300
Oct 16, 20240.95500.96000.91000.93900.93902,902,000
Oct 15, 20240.98000.98000.93000.94700.94705,142,600
Oct 14, 20241.00001.00800.94400.95000.95003,017,800
Oct 11, 20240.96001.01000.93500.98500.98502,194,300
Oct 10, 20240.94900.96500.92100.94900.94901,800,300
Oct 9, 20240.96000.98000.94100.94900.94902,418,500
Oct 8, 20240.99001.00000.95000.95800.95801,932,000
Oct 7, 20240.99001.03000.98100.99200.99202,117,100
Oct 4, 20240.97001.03000.96001.01001.01003,201,100
Oct 3, 20240.96000.97600.94000.94800.94802,770,400
Oct 2, 20240.94000.99400.92100.97000.97003,569,000
Oct 1, 20241.00001.00000.94600.95000.95003,702,400
Sep 30, 20241.01001.03000.96000.99200.99204,039,600
Sep 27, 20240.99001.05000.99001.02001.02002,618,600
Sep 26, 20241.03001.04000.97000.98500.98504,122,400
Sep 25, 20240.99001.06000.99001.02501.02503,046,900
Sep 24, 20241.03001.04000.93600.97600.97609,479,200
Sep 23, 20241.12001.12001.04001.04001.04004,388,800
Sep 20, 20241.14001.15001.09001.11001.11006,182,800
Sep 19, 20241.13001.17001.12001.14001.14003,019,500
Sep 18, 20241.13001.18001.10001.12001.12003,512,800
Sep 17, 20241.20001.20501.10001.12001.12005,320,800
Sep 16, 20241.22001.23901.16001.17001.17003,393,800
Sep 13, 20241.21001.23001.18001.21001.21003,564,500
Sep 12, 20241.23001.24001.19001.20001.20002,120,400
Sep 11, 20241.24001.26801.21001.23001.23002,342,200
Sep 10, 20241.22001.25001.19001.24001.24002,362,900
Sep 9, 20241.15001.25001.13001.25001.25004,091,500
Sep 6, 20241.19001.20001.12001.14001.14003,594,600
Sep 5, 20241.15001.19001.14001.18001.18003,970,800
Sep 4, 20241.19501.20001.16001.16001.16002,546,900
Sep 3, 20241.30001.30001.18001.21001.21005,364,400
Aug 30, 20241.28001.31001.26001.30001.30002,499,500
Aug 29, 20241.31501.33001.27001.27001.27002,585,000
Aug 28, 20241.32001.33001.24001.29001.29004,108,500
Aug 27, 20241.38001.39001.31001.33001.33003,017,300
Aug 26, 20241.28001.40001.28001.36001.36004,798,500
Aug 23, 20241.25001.30001.23001.30001.30002,868,700
Aug 22, 20241.29001.30001.22001.23001.23002,337,200
Aug 21, 20241.20001.30001.20001.29001.29003,412,900
Aug 20, 20241.26001.27501.20001.21001.21006,741,200
Aug 19, 20241.26001.31001.24001.29001.29002,988,900
Aug 16, 20241.30001.31001.22001.24001.24003,960,100
Aug 15, 20241.28001.32001.28001.31001.31003,269,500
Aug 14, 20241.33001.33001.27001.28001.28002,235,300
Aug 13, 20241.32001.35001.28001.32001.32003,112,300
Aug 12, 20241.26001.32001.25001.30001.30004,296,100
Aug 9, 20241.27001.27001.20001.25001.25003,178,400
Aug 8, 20241.27001.30501.17001.28001.28004,634,300
Aug 7, 20241.37001.37001.18001.18001.18005,848,100
Aug 6, 20241.33001.37001.27001.29501.29504,887,400
Aug 5, 20241.18001.27001.08001.21501.21507,924,700
Aug 2, 20241.28001.28001.20001.22501.22505,810,100
Aug 1, 20241.30001.42001.25001.30001.300023,740,400
Jul 31, 20241.49001.50001.39001.40501.40505,608,900
Jul 30, 20241.50001.55001.39001.47001.47005,988,000
Jul 29, 20241.62001.65901.48001.48001.48004,206,400
Jul 26, 20241.63001.66001.58001.64001.64002,392,700
Jul 25, 20241.57001.67001.57001.63001.63002,338,700
Jul 24, 20241.70001.70001.58001.60001.60002,491,000
Jul 23, 20241.61001.72001.61001.70001.70003,173,300
Jul 22, 20241.67001.69001.60001.64001.64003,116,600
Jul 19, 20241.64001.77001.62001.66001.66003,455,200
Jul 18, 20241.75001.80001.58001.63501.63506,261,500
Jul 17, 20241.90001.93001.80001.83001.83005,915,100
Jul 16, 20241.93001.97901.89001.95001.95004,708,800
Jul 15, 20241.86001.94001.82001.91001.91005,046,200
Jul 12, 20241.80001.90001.77001.88001.88005,398,300
Jul 11, 20241.81001.88001.79001.84001.84005,556,900
Jul 10, 20241.76001.81001.72501.81001.81004,287,700
Jul 9, 20241.73001.83001.72001.80501.80505,538,500
Jul 8, 20241.69001.76001.65001.74501.74506,142,300
Jul 5, 20241.64001.71001.56001.71001.71005,255,400
Jul 3, 20241.59001.70001.57001.64001.64002,679,800
Jul 2, 20241.59001.75001.58001.61001.61005,895,700
Jul 1, 20241.53001.64001.49001.62501.62507,729,400
Jun 28, 20241.51001.59501.40001.55001.550042,033,400
Jun 27, 20241.27001.43001.24501.43001.43007,678,400
Jun 26, 20241.21001.30801.15001.28001.28005,668,900
Jun 25, 20241.24001.30001.17001.18001.18004,409,900
Jun 24, 20241.35001.36501.21001.26001.26006,228,600
Jun 21, 20241.30001.35001.28001.33001.330016,551,600
Jun 20, 20241.36001.38001.26001.28501.28505,249,900
Jun 18, 20241.37001.42501.34001.38001.38003,851,100
Jun 17, 20241.44001.49601.34001.34001.34005,777,500
Jun 14, 20241.51001.51501.40001.42001.42004,692,100
Jun 13, 20241.55001.59501.50001.52001.52002,801,000
Jun 12, 20241.57001.65001.51001.54001.54003,615,600
Jun 11, 20241.54001.55001.47001.52501.52503,302,000
Jun 10, 20241.62001.66001.54001.55001.55004,031,800
Jun 7, 20241.69001.70001.57001.60001.60005,126,500
Jun 6, 20241.80001.84001.71001.73001.73003,320,700
Jun 5, 20241.77001.85001.75001.81001.81003,106,900
Jun 4, 20241.72001.80001.67001.79001.79004,288,200
Jun 3, 20241.73001.78001.67001.70001.70003,801,100
May 31, 20241.60001.73001.58001.73001.73004,362,000
May 30, 20241.63001.73501.58001.59001.59004,640,900
May 29, 20241.65001.68501.56001.63001.63004,496,000
May 28, 20241.75001.79001.62001.71001.71005,474,800
May 24, 20241.78001.82001.71001.75001.75003,659,700
May 23, 20241.75001.82001.68001.78001.78004,804,200
May 22, 20241.83001.83501.68001.72001.72006,531,500
May 21, 20241.89001.89001.76001.85001.85006,686,100
May 20, 20241.93001.97001.87001.92001.92003,552,800
May 17, 20241.97002.02501.86001.91001.91006,471,300
May 16, 20241.91002.06001.90001.98001.98009,475,700
May 15, 20241.74002.00001.69001.96001.960015,613,600
May 14, 20241.69001.82001.64101.70001.70008,835,100
May 13, 20241.64001.83001.63201.81001.810010,186,500
May 10, 20241.67001.69001.54001.59001.59004,735,700
May 9, 20241.70001.71501.61501.67001.67005,386,100
May 8, 20241.56001.75001.51001.72001.720010,308,200
May 7, 20241.60001.71001.51001.57001.57006,477,800
May 6, 20241.34001.65001.33001.63001.630013,437,000
May 3, 20241.36001.42001.32001.33001.33004,822,200
May 2, 20241.41001.41001.32001.32001.32005,058,800
May 1, 20241.32001.44001.31001.39001.39005,070,500
Apr 30, 20241.38001.39001.25101.32001.32004,768,300
Apr 29, 20241.26001.44001.26001.39001.39007,642,700
Apr 26, 20241.21001.31001.19001.28001.28005,390,900
Apr 25, 20241.15001.25001.11001.18001.18006,861,500
Apr 24, 20241.27001.29001.15001.18001.18007,358,000
Apr 23, 20241.21001.31001.18001.25001.25006,900,700
Apr 22, 20241.35001.36001.21001.24001.24007,685,000
Apr 19, 20241.29001.37001.27001.32001.32006,514,000
Apr 18, 20241.48001.53001.27001.32001.32008,069,800
Apr 17, 20241.59501.64001.40001.44001.44007,220,800
Apr 16, 20241.55001.60001.52001.59001.59002,985,100
Apr 15, 20241.67001.69001.52001.59001.59006,894,800
Apr 12, 20241.69001.76001.60001.71001.71008,037,500
Apr 11, 20241.85001.86001.66001.69001.69006,795,800
Apr 10, 20241.76001.82001.72001.80001.80005,751,900
Apr 9, 20241.87001.92001.69101.71001.710010,220,100
Apr 8, 20242.01002.08001.84001.88001.880019,662,600
Apr 5, 20241.58001.91001.55001.83001.830020,607,500
Apr 4, 20241.56001.67001.51001.51001.51008,234,700
Apr 3, 20241.37001.60001.36101.50501.505010,015,000
Apr 2, 20241.44001.45001.34001.38001.38009,604,700

Related Tickers

VXRT Vaxart, Inc.
0.3725
-8.48%
 
TNXP Tonix Pharmaceuticals Holding Corp.
17.45
-2.38%
 
JAGX Jaguar Health, Inc.
4.7600
+0.21%
 
SAVA Cassava Sciences, Inc.
1.3800
-8.00%
 
OCEA Ocean Biomedical, Inc.
0.0549
+1.67%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.4641
+0.72%
 
BLUE bluebird bio, Inc.
5.25
+7.58%
 
NVAX Novavax, Inc.
6.00
-6.40%
 
PSTV Plus Therapeutics, Inc.
1.0200
+7.36%
 
OSRH OSR Holdings, Inc.
1.7200
-8.51%