Mercados españoles cerrados en 4 hrs 34 min

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8800-0,0800 (-8,33%)
Al cierre: 04:00PM EST
0,8899 +0,01 (+1,13%)
Antes de la apertura: 06:39AM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20240,96000,97500,87400,88000,88005.137.700
01 mar 20240,95000,98000,90000,96000,96003.558.700
29 feb 20240,95000,98400,90000,93600,93604.753.600
28 feb 20241,01001,02000,91200,94100,94106.187.300
27 feb 20240,92301,00000,86300,99000,99009.854.700
26 feb 20240,85500,98800,84000,90000,900013.486.300
23 feb 20240,95000,96000,74300,79500,795016.819.300
22 feb 20241,04001,04000,90800,99700,997015.040.000
21 feb 20241,15001,15000,90001,06001,060026.854.000
20 feb 20241,26001,28001,00001,04001,040041.161.900
16 feb 20240,76000,98000,76000,94900,949019.842.100
15 feb 20240,70500,75500,68500,74600,74607.734.600
14 feb 20240,61000,69000,61000,66700,66705.102.200
13 feb 20240,63000,63100,56500,61000,61002.205.300
12 feb 20240,55000,65000,55000,63400,63406.490.800
09 feb 20240,53000,54200,52500,53800,53801.150.400
08 feb 20240,52500,53500,52000,52000,52001.484.200
07 feb 20240,51300,53100,50000,53000,53001.418.700
06 feb 20240,52000,53000,50500,52200,52201.319.300
05 feb 20240,51900,52300,49500,50400,50401.314.900
02 feb 20240,53000,55400,50700,52800,52801.161.500
01 feb 20240,53400,55000,53000,53000,53001.136.400
31 ene 20240,55400,56800,53500,53600,53601.400.000
30 ene 20240,57200,57400,54000,55100,55101.161.400
29 ene 20240,55000,57400,53300,56600,56601.371.500
26 ene 20240,58000,58000,54100,54100,54101.333.200
25 ene 20240,55000,58300,54800,57500,57501.917.600
24 ene 20240,56000,57300,54600,54600,54602.888.300
23 ene 20240,53300,55100,52000,53400,53401.343.300
22 ene 20240,52000,55500,51700,53400,53401.742.200
19 ene 20240,51000,52200,49100,51200,51201.689.400
18 ene 20240,52400,52800,50000,51700,51701.672.700
17 ene 20240,55000,55700,52000,52000,52001.806.700
16 ene 20240,59500,59800,54100,56000,56002.638.600
12 ene 20240,61400,63000,58200,59900,59901.871.000
11 ene 20240,58000,62500,56200,61500,61502.567.700
10 ene 20240,65300,65500,57000,58500,58503.345.100
09 ene 20240,66100,66100,61500,64800,64802.286.700
08 ene 20240,67800,67800,64000,65000,65002.553.200
05 ene 20240,67500,67500,64000,66900,66902.714.200
04 ene 20240,65000,67000,62000,65300,65303.161.100
03 ene 20240,71600,72000,56000,65300,653013.525.300
02 ene 20240,58600,67900,58000,65800,658014.244.200
29 dic 20230,59500,60000,56100,57500,57505.881.100
28 dic 20230,56000,57100,55400,56500,56506.194.000
27 dic 20230,54000,57000,52000,54000,54009.482.300
26 dic 20230,45800,55000,45800,51900,519014.797.000
22 dic 20230,40000,45600,39300,45000,45005.800.800
21 dic 20230,38000,40700,37000,40600,40607.681.600
20 dic 20230,39400,39400,37500,38000,38001.416.800
19 dic 20230,39000,39800,37500,39400,39404.166.700
18 dic 20230,37300,38000,37000,37200,37201.113.600
15 dic 20230,37300,37800,37200,37800,37801.956.600
14 dic 20230,37500,37500,37000,37400,37401.629.600
13 dic 20230,36800,37000,36000,36800,36801.674.300
12 dic 20230,37000,37500,36000,36000,36001.826.100
11 dic 20230,39500,39500,37500,37600,37601.458.100
08 dic 20230,39500,39500,38800,38900,3890796.000
07 dic 20230,39700,39800,38600,39000,3900967.100
06 dic 20230,39300,39900,39000,39800,39801.009.000
05 dic 20230,40000,40000,38600,38900,38901.017.300
04 dic 20230,39000,40000,38600,39400,39401.186.500
01 dic 20230,37500,39600,37500,39600,3960948.500
30 nov 20230,38600,39000,37400,38700,3870992.800
29 nov 20230,38000,39500,38000,38700,3870861.800
28 nov 20230,39000,39000,37200,37800,3780893.100
27 nov 20230,39500,40500,38500,38900,38901.162.300
24 nov 20230,38300,40000,38000,39500,3950628.500
22 nov 20230,38600,39000,37300,38900,3890909.900
21 nov 20230,39300,40500,38300,38700,3870936.800
20 nov 20230,38600,41000,37900,41000,41001.608.700
17 nov 20230,38900,39000,36600,38900,38901.190.400
16 nov 20230,37800,38200,36100,36200,36201.131.400
15 nov 20230,37700,39000,37000,38000,38001.278.400
14 nov 20230,36500,37400,35300,37400,37401.648.200
13 nov 20230,36000,36900,35100,36500,3650879.500
10 nov 20230,36900,37400,35100,36000,36001.142.800
09 nov 20230,38300,38700,35500,36900,36901.431.900
08 nov 20230,38000,38700,37500,38400,3840834.800
07 nov 20230,38000,38800,37400,38000,3800845.600
06 nov 20230,39200,39900,37600,37800,3780944.900
03 nov 20230,37400,39500,37300,38500,38501.382.100
02 nov 20230,36500,37800,35800,37100,37101.473.900
01 nov 20230,36700,36700,35200,35800,3580682.800
31 oct 20230,36600,37500,35500,36800,36801.119.800
30 oct 20230,35400,36800,34600,36000,3600974.300
27 oct 20230,35700,36400,35000,35900,35901.005.700
26 oct 20230,36000,37400,34500,36100,36102.507.400
25 oct 20230,38900,39000,37200,37600,37601.904.900
24 oct 20230,39100,40000,39000,39500,39501.572.800
23 oct 20230,40100,40300,39100,40000,40001.997.600
20 oct 20230,40600,40800,40000,40000,4000859.800
19 oct 20230,41700,42100,40000,40800,40801.527.300
18 oct 20230,43300,43300,41000,42500,42501.047.300
17 oct 20230,43300,44000,42600,42600,42601.246.800
16 oct 20230,42000,43500,41600,43300,43301.125.600
13 oct 20230,42500,42500,41500,41900,4190717.500
12 oct 20230,43500,44200,41200,41800,41801.719.100
11 oct 20230,45500,45500,42300,42600,42602.262.400
10 oct 20230,43300,45000,42100,45000,45003.594.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...