ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

OCGN Ocugen Inc

1.74
-0.04 (-2.25%)
Pre Market
Last Updated: 05:49:39
Delayed by 15 minutes

OCGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.78 0.05 2.89% 1.73 1.85 1.62 10,570,828
Mar 26 2024 1.73 -0.10 -5.46% 1.83 2.00 1.52 27,559,086
Mar 25 2024 1.83 0.19 11.59% 1.87 2.105 1.72 43,984,055
Mar 22 2024 1.64 0.30 22.39% 1.45 1.71 1.41 31,895,775
Mar 21 2024 1.34 0.10 8.06% 1.32 1.60 1.30 29,629,566
Mar 20 2024 1.24 0.14 12.73% 1.11 1.25 1.10 8,609,633
Mar 19 2024 1.10 0.07 6.80% 1.05 1.10 1.03 3,322,690
Mar 18 2024 1.03 -0.05 -4.63% 1.09 1.22 1.01 10,721,164
Mar 15 2024 1.08 0.06 5.88% 1.05 1.09 1.02 3,438,006
Mar 14 2024 1.02 -0.02 -1.92% 1.06 1.0892 1.01 3,191,683
Mar 13 2024 1.04 0.06 5.69% 1.00 1.08 0.9901 5,526,128
Mar 12 2024 0.984 0.0417 4.43% 0.96 1.01 0.96 3,394,682
Mar 11 2024 0.9423 -0.0457 -4.63% 0.9998 1.02 0.93 3,684,862
Mar 08 2024 0.988 -0.022 -2.18% 1.04 1.09 0.98 6,546,028
Mar 07 2024 1.01 0.14 16.09% 0.89 1.03 0.8705 7,784,029
Mar 06 2024 0.87 0.007 0.81% 0.8466 0.8782 0.842 2,088,705
Mar 05 2024 0.863 -0.017 -1.93% 0.88 0.8899 0.802 4,562,006
Mar 04 2024 0.88 -0.08 -8.33% 0.96 0.975 0.8735 5,210,497
Mar 01 2024 0.96 0.024 2.56% 0.95 0.9798 0.90 3,562,913
Feb 29 2024 0.936 -0.0051 -0.54% 0.95 0.9839 0.90 4,712,762
Feb 28 2024 0.9411 -0.0489 -4.94% 1.01 1.02 0.912 6,152,839
Feb 27 2024 0.99 0.09 10.00% 0.9226 1.00 0.867 9,843,052
Feb 26 2024 0.90 0.1055 13.28% 0.8546 0.9882 0.84 13,427,281
Feb 23 2024 0.7945 -0.2021 -20.28% 0.95 0.9601 0.7425 16,767,339
Feb 22 2024 0.9966 -0.0634 -5.98% 1.04 1.04 0.908 15,009,182
Feb 21 2024 1.06 0.02 1.92% 1.15 1.15 0.90 26,791,300
Feb 20 2024 1.04 0.09 9.58% 1.26 1.28 1.00 40,730,372
Feb 16 2024 0.9491 0.2031 27.23% 0.76 0.98 0.76 19,873,393
Feb 15 2024 0.746 0.079 11.84% 0.7047 0.755 0.685 7,696,487
Feb 14 2024 0.667 0.057 9.34% 0.61 0.69 0.61 5,082,291
Feb 13 2024 0.61 -0.024 -3.79% 0.60 0.625 0.5651 1,921,348
Feb 12 2024 0.634 0.096 17.84% 0.55 0.65 0.55 6,462,996
Feb 09 2024 0.538 0.0179 3.44% 0.53 0.542 0.5245 1,148,504
Feb 08 2024 0.5201 -0.0099 -1.87% 0.525 0.535 0.52 1,481,552
Feb 07 2024 0.53 0.008 1.53% 0.5125 0.5306 0.50 1,406,353
Feb 06 2024 0.522 0.018 3.57% 0.52 0.53 0.5055 1,318,029
Feb 05 2024 0.504 -0.0238 -4.51% 0.5186 0.5225 0.495 1,309,358
Feb 02 2024 0.5278 -0.0022 -0.42% 0.53 0.554 0.5066 1,164,917
Feb 01 2024 0.53 -0.0059 -1.10% 0.5342 0.55 0.53 1,109,597
Jan 31 2024 0.5359 -0.0146 -2.65% 0.5544 0.5683 0.535 1,393,244
Jan 30 2024 0.5505 -0.0158 -2.79% 0.572 0.574299 0.5402 1,155,642
Jan 29 2024 0.5663 0.0252 4.66% 0.5496 0.5743 0.5331 1,369,441
Jan 26 2024 0.5411 -0.034 -5.91% 0.58 0.58 0.541 1,319,016
Jan 25 2024 0.5751 0.0288 5.27% 0.5503 0.5827 0.548 1,879,952
Jan 24 2024 0.5463 0.0126 2.36% 0.56 0.5733 0.5461 2,786,830
Jan 23 2024 0.5337 -0.0002 -0.04% 0.5327 0.551 0.52 1,327,983
Jan 22 2024 0.5339 0.0219 4.28% 0.52 0.555 0.5166 1,737,163
Jan 19 2024 0.512 -0.0046 -0.89% 0.51 0.5217 0.4905 1,691,536
Jan 18 2024 0.5166 -0.0034 -0.65% 0.524 0.527999 0.50 1,670,974
Jan 17 2024 0.52 -0.0401 -7.16% 0.55 0.5569 0.52 1,803,693
Jan 16 2024 0.5601 -0.0385 -6.43% 0.595 0.598102 0.5406 2,625,951
Jan 12 2024 0.5986 -0.0163 -2.65% 0.6137 0.63 0.582 1,871,870
Jan 11 2024 0.6149 0.0296 5.06% 0.58 0.625 0.5616 2,551,329
Jan 10 2024 0.5853 -0.0622 -9.61% 0.6526 0.655 0.57 3,311,412
Jan 09 2024 0.6475 -0.0025 -0.38% 0.6606 0.6606 0.615 2,277,892
Jan 08 2024 0.65 -0.019 -2.84% 0.66 0.6784 0.64 2,531,896
Jan 05 2024 0.669 0.0161 2.47% 0.6749 0.675 0.64 2,723,432
Jan 04 2024 0.6529 -0.0001 -0.02% 0.65 0.6699 0.62 3,151,140
Jan 03 2024 0.653 -0.0046 -0.70% 0.716 0.7202 0.56 13,484,195
Jan 02 2024 0.6576 0.0826 14.37% 0.5855 0.679 0.5803 14,210,593
Dec 29 2023 0.575 0.0103 1.82% 0.595 0.60 0.5611 5,883,299

Your Recent History

Delayed Upgrade Clock