Mercado fechado

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1,3300+0,0100 (+0,76%)
No fechamento: 04:00PM EDT
1,3400 +0,01 (+0,75%)
Pós-fechamento: 07:59PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20241,36001,42001,32001,33001,33004.732.312
02 de mai. de 20241,41001,41001,32001,32001,32005.058.800
01 de mai. de 20241,32001,44001,31001,39001,39005.070.500
30 de abr. de 20241,38001,39001,25101,32001,32004.768.300
29 de abr. de 20241,26001,44001,26001,39001,39007.642.700
26 de abr. de 20241,21001,31001,19001,28001,28005.390.900
25 de abr. de 20241,15001,25001,11001,18001,18006.861.500
24 de abr. de 20241,27001,29001,15001,18001,18007.358.000
23 de abr. de 20241,21001,31001,18001,25001,25006.900.700
22 de abr. de 20241,35001,36001,21001,24001,24007.685.000
19 de abr. de 20241,29001,37001,27001,32001,32006.514.000
18 de abr. de 20241,48001,53001,27001,32001,32008.069.800
17 de abr. de 20241,59501,64001,40001,44001,44007.220.800
16 de abr. de 20241,55001,60001,52001,59001,59002.985.100
15 de abr. de 20241,67001,69001,52001,59001,59006.894.800
12 de abr. de 20241,69001,76001,60001,71001,71008.037.500
11 de abr. de 20241,85001,86001,66001,69001,69006.795.800
10 de abr. de 20241,76001,82001,72001,80001,80005.751.900
09 de abr. de 20241,87001,92001,69101,71001,710010.220.100
08 de abr. de 20242,01002,08001,84001,88001,880019.662.600
05 de abr. de 20241,58001,91001,55001,83001,830020.607.500
04 de abr. de 20241,56001,67001,51001,51001,51008.234.700
03 de abr. de 20241,37001,60001,36101,50501,505010.015.000
02 de abr. de 20241,44001,45001,34001,38001,38009.604.700
01 de abr. de 20241,61001,61001,43001,54001,54009.286.200
28 de mar. de 20241,75001,76001,57001,64001,64009.169.100
27 de mar. de 20241,73001,85001,62001,78001,780010.594.800
26 de mar. de 20241,83002,00001,52001,73001,730027.657.700
25 de mar. de 20241,87002,10501,72001,83001,830044.074.800
22 de mar. de 20241,45001,71001,41001,64001,640031.842.400
21 de mar. de 20241,32001,60001,30001,34001,340029.765.600
20 de mar. de 20241,11001,25001,10001,24001,24008.719.800
19 de mar. de 20241,05001,10001,03001,10001,10003.377.300
18 de mar. de 20241,09001,22001,01001,03001,030010.727.100
15 de mar. de 20241,05001,09001,02001,08001,08003.594.400
14 de mar. de 20241,06001,08901,01001,02001,02003.194.100
13 de mar. de 20241,00001,08000,99001,04001,04005.556.500
12 de mar. de 20240,96001,01000,96000,98400,98403.399.200
11 de mar. de 20241,00001,02000,93000,94200,94203.690.700
08 de mar. de 20241,04001,09000,98000,98800,98806.528.200
07 de mar. de 20240,89001,03000,87101,01001,01007.808.200
06 de mar. de 20240,84700,87800,84200,87000,87002.090.300
05 de mar. de 20240,88000,89000,80200,86300,86304.567.900
04 de mar. de 20240,96000,97500,87400,88000,88005.265.200
01 de mar. de 20240,95000,98000,90000,96000,96003.558.700
29 de fev. de 20240,95000,98400,90000,93600,93604.753.600
28 de fev. de 20241,01001,02000,91200,94100,94106.187.300
27 de fev. de 20240,92301,00000,86300,99000,99009.854.700
26 de fev. de 20240,85500,98800,84000,90000,900013.486.300
23 de fev. de 20240,95000,96000,74300,79500,795016.819.300
22 de fev. de 20241,04001,04000,90800,99700,997015.040.000
21 de fev. de 20241,15001,15000,90001,06001,060026.854.000
20 de fev. de 20241,26001,28001,00001,04001,040041.161.900
16 de fev. de 20240,76000,98000,76000,94900,949019.842.100
15 de fev. de 20240,70500,75500,68500,74600,74607.734.600
14 de fev. de 20240,61000,69000,61000,66700,66705.102.200
13 de fev. de 20240,63000,63100,56500,61000,61002.205.300
12 de fev. de 20240,55000,65000,55000,63400,63406.490.800
09 de fev. de 20240,53000,54200,52500,53800,53801.150.400
08 de fev. de 20240,52500,53500,52000,52000,52001.484.200
07 de fev. de 20240,51300,53100,50000,53000,53001.418.700
06 de fev. de 20240,52000,53000,50500,52200,52201.319.300
05 de fev. de 20240,51900,52300,49500,50400,50401.314.900
02 de fev. de 20240,53000,55400,50700,52800,52801.161.500
01 de fev. de 20240,53400,55000,53000,53000,53001.136.400
31 de jan. de 20240,55400,56800,53500,53600,53601.400.000
30 de jan. de 20240,57200,57400,54000,55100,55101.161.400
29 de jan. de 20240,55000,57400,53300,56600,56601.371.500
26 de jan. de 20240,58000,58000,54100,54100,54101.333.200
25 de jan. de 20240,55000,58300,54800,57500,57501.917.600
24 de jan. de 20240,56000,57300,54600,54600,54602.888.300
23 de jan. de 20240,53300,55100,52000,53400,53401.343.300
22 de jan. de 20240,52000,55500,51700,53400,53401.742.200
19 de jan. de 20240,51000,52200,49100,51200,51201.689.400
18 de jan. de 20240,52400,52800,50000,51700,51701.672.700
17 de jan. de 20240,55000,55700,52000,52000,52001.806.700
16 de jan. de 20240,59500,59800,54100,56000,56002.638.600
12 de jan. de 20240,61400,63000,58200,59900,59901.871.000
11 de jan. de 20240,58000,62500,56200,61500,61502.567.700
10 de jan. de 20240,65300,65500,57000,58500,58503.345.100
09 de jan. de 20240,66100,66100,61500,64800,64802.286.700
08 de jan. de 20240,67800,67800,64000,65000,65002.553.200
05 de jan. de 20240,67500,67500,64000,66900,66902.714.200
04 de jan. de 20240,65000,67000,62000,65300,65303.161.100
03 de jan. de 20240,71600,72000,56000,65300,653013.525.300
02 de jan. de 20240,58600,67900,58000,65800,658014.244.200
29 de dez. de 20230,59500,60000,56100,57500,57505.881.100
28 de dez. de 20230,56000,57100,55400,56500,56506.194.000
27 de dez. de 20230,54000,57000,52000,54000,54009.482.300
26 de dez. de 20230,45800,55000,45800,51900,519014.797.000
22 de dez. de 20230,40000,45600,39300,45000,45005.800.800
21 de dez. de 20230,38000,40700,37000,40600,40607.681.600
20 de dez. de 20230,39400,39400,37500,38000,38001.416.800
19 de dez. de 20230,39000,39800,37500,39400,39404.166.700
18 de dez. de 20230,37300,38000,37000,37200,37201.113.600
15 de dez. de 20230,37300,37800,37200,37800,37801.956.600
14 de dez. de 20230,37500,37500,37000,37400,37401.629.600
13 de dez. de 20230,36800,37000,36000,36800,36801.674.300
12 de dez. de 20230,37000,37500,36000,36000,36001.826.100
11 de dez. de 20230,39500,39500,37500,37600,37601.458.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...