Dark

HSGX
Ocugen Inc
stock NASDAQ

Inactive

Sep 27, 2019

9.72USD-30.769%(-4.32)504,858

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-27	12.4620	12.6000	9.0000	9.7200	-30.769%	504,858	0.000%
2019-09-26	15.4080	16.8000	10.0140	14.0400	-1.266%	677,992	-30.769%
2019-09-25	13.2900	14.6400	12.1860	14.2200	+7.727%	147,533	-31.646%
2019-09-24	13.5000	13.5000	12.7800	13.2000	+0.411%	60,801	-26.364%
2019-09-23	13.7640	13.8000	13.1460	13.1460	-0.409%	53,813	-26.061%
2019-09-20	13.8000	13.8000	12.6600	13.2000	-2.135%	105,283	-26.364%
2019-09-19	14.4900	14.5200	13.3800	13.4880	-2.261%	98,132	-27.936%
2019-09-18	13.5600	14.8140	12.9000	13.8000	+4.072%	177,045	-29.565%
2019-09-17	12.6600	13.5300	12.6000	13.2600	+1.423%	91,638	-26.697%
2019-09-16	13.2120	13.2600	12.6000	13.0740	-1.714%	89,574	-25.654%
2019-09-13	12.3960	13.7400	12.2100	13.3020	+7.563%	159,600	-26.928%
2019-09-12	11.5200	13.5900	11.4660	12.3667	-14.689%	158,388	-21.402%
2019-09-11	14.7000	15.0000	13.8600	14.4960	-0.124%	188,106	-32.947%
2019-09-10	16.1400	16.1940	13.5000	14.5140	-10.804%	176,760	-33.030%
2019-09-09	16.2000	17.4000	16.1340	16.2720	+0.855%	149,522	-40.265%
2019-09-06	15.0000	16.1340	14.4000	16.1340	+7.131%	144,669	-39.755%
2019-09-05	15.6060	15.9000	14.9400	15.0600	-0.791%	100,433	-35.458%
2019-09-04	16.2000	16.2600	14.5800	15.1800	-2.954%	173,802	-35.968%
2019-09-03	14.7000	16.6200	14.4000	15.6420	+8.625%	312,425	-37.860%
2019-08-30	13.7400	14.6400	13.3800	14.4000	+5.356%	197,164	-32.500%
2019-08-29	14.2200	15.0000	13.5060	13.6680	-0.513%	185,009	-28.885%
2019-08-28	13.0200	14.2200	12.6720	13.7385	+5.665%	120,911	-29.250%
2019-08-27	12.9000	13.1700	12.6000	13.0020	+2.896%	52,819	-25.242%
2019-08-26	12.6000	13.1400	12.4380	12.6360	+2.732%	71,501	-23.077%
2019-08-23	12.6000	12.6540	12.0000	12.3000	-2.288%	56,734	-20.976%
2019-08-22	12.6480	12.9960	12.3840	12.5880	-0.569%	60,986	-22.784%
2019-08-21	12.9600	14.7600	12.1800	12.6600	-2.224%	261,322	-23.223%
2019-08-20	11.9880	13.8000	11.4060	12.9480	+11.294%	197,518	-24.930%
2019-08-19	11.4000	12.0000	11.2500	11.6340	+3.745%	69,358	-16.452%
2019-08-16	11.1780	11.4600	10.8600	11.2140	+2.131%	52,995	-13.323%
2019-08-15	11.2140	11.2500	10.8000	10.9800	-1.241%	45,124	-11.475%
2019-08-14	11.3400	11.6880	11.0280	11.1180	-2.165%	69,746	-12.574%
2019-08-13	11.4600	11.7000	11.2200	11.3640	-2.922%	57,586	-14.467%
2019-08-12	11.1120	12.1200	11.1000	11.7060	+3.942%	131,290	-16.966%
2019-08-09	11.2200	11.4600	11.0400	11.2620	+0.643%	29,318	-13.692%
2019-08-08	11.2860	11.5800	11.1000	11.1900	+0.215%	42,395	-13.137%
2019-08-07	11.2200	11.3460	10.9200	11.1660	+1.917%	38,224	-12.950%
2019-08-06	10.9500	11.2500	10.9140	10.9560	+0.275%	32,765	-11.281%
2019-08-05	11.7000	11.7600	10.8000	10.9260	-5.501%	55,586	-11.038%
2019-08-02	10.8000	12.0000	10.5600	11.5620	+4.956%	146,759	-15.931%
2019-08-01	10.8840	11.1000	10.5060	11.0160	+2.000%	45,556	-11.765%
2019-07-31	11.2800	11.4000	10.6200	10.8000	-5.013%	70,740	-10.000%
2019-07-30	11.5260	11.5260	11.1600	11.3700	+1.882%	29,976	-14.512%
2019-07-29	11.5380	11.9100	10.9980	11.1600	-3.276%	54,334	-12.903%
2019-07-26	11.7000	11.8200	11.4000	11.5380	-1.888%	37,841	-15.757%
2019-07-25	11.7240	11.9940	11.5800	11.7600	-0.407%	29,572	-17.347%
2019-07-24	12.1200	12.2400	11.6580	11.8080	-2.574%	30,486	-17.683%
2019-07-23	11.9040	12.1800	11.5200	12.1200	+3.009%	36,704	-19.802%
2019-07-22	12.0000	12.1860	11.5200	11.7660	-1.901%	64,993	-17.389%
2019-07-19	12.0960	12.3900	11.8800	11.9940	-2.039%	50,953	-18.959%
2019-07-18	12.6000	12.8940	12.0240	12.2436	-3.745%	61,641	-20.612%
2019-07-17	13.2000	13.2000	12.4800	12.7200	-3.549%	67,523	-23.585%
2019-07-16	12.6000	13.6800	12.4800	13.1880	+6.132%	146,918	-26.297%
2019-07-15	12.0600	12.6000	12.0000	12.4260	+3.550%	81,751	-21.777%
2019-07-12	12.2400	12.3600	12.0000	12.0000	-1.381%	51,821	-19.000%
2019-07-11	11.8200	13.0500	11.7600	12.1680	+2.424%	131,544	-20.118%
2019-07-10	12.0000	12.3000	11.7000	11.8800	-4.081%	75,047	-18.182%
2019-07-09	13.3200	13.4400	12.0960	12.3854	-3.042%	75,248	-21.520%
2019-07-08	12.1500	13.5000	11.9880	12.7740	+6.610%	158,752	-23.908%
2019-07-05	11.8200	12.4800	11.5200	11.9820	+3.364%	78,472	-18.878%
2019-07-03	11.4000	11.8500	11.2500	11.5920	+0.259%	45,964	-16.149%
2019-07-02	12.0000	12.0000	11.4000	11.5620	-2.430%	53,049	-15.931%
2019-07-01	11.7180	12.3000	11.5800	11.8500	+3.295%	61,402	-17.975%
2019-06-28	12.1200	12.2160	11.4060	11.4720	+2.137%	90,410	-15.272%
2019-06-27	11.1000	11.4000	10.9800	11.2320	0.000%	84,868	-13.462%
2019-06-26	11.6700	11.7600	10.9800	11.2320	-4.490%	66,679	-13.462%
2019-06-25	12.0300	13.2000	11.5080	11.7600	+2.672%	121,309	-17.347%
2019-06-24	11.0220	11.7000	10.6500	11.4540	+1.651%	136,233	-15.139%
2019-06-21	11.3760	11.5200	10.7400	11.2680	-4.184%	94,450	-13.738%
2019-06-20	12.4740	12.6000	11.4000	11.7600	-4.390%	145,974	-17.347%
2019-06-19	12.3000	13.2060	11.5020	12.3000	-2.334%	120,257	-20.976%
2019-06-18	12.6000	13.2000	12.1920	12.5940	-12.176%	194,139	-22.820%
2019-06-17	17.2740	17.2740	12.0000	14.3400	-20.067%	372,957	-32.218%
2019-06-14	18.6000	20.1540	17.1000	17.9400	-3.548%	252,056	-45.819%
2019-06-13	17.9520	21.6000	17.1600	18.6000	+3.299%	684,507	-47.742%
2019-06-12	14.1600	18.9540	14.1600	18.0060	+36.409%	934,370	-46.018%
2019-06-11	12.6000	13.6680	12.2520	13.2000	+10.608%	160,958	-26.364%
2019-06-10	11.7000	12.3000	11.1000	11.9340	+7.688%	126,582	-18.552%
2019-06-07	10.8000	11.4000	10.7400	11.0820	+2.611%	62,773	-12.290%
2019-06-06	10.7400	11.1240	10.5600	10.8000	0.000%	51,268	-10.000%
2019-06-05	10.7400	11.1600	10.5000	10.8000	+0.446%	51,459	-10.000%
2019-06-04	11.1420	11.2800	10.5360	10.7520	-5.585%	64,648	-9.598%
2019-06-03	11.9700	12.0000	11.0400	11.3880	-0.991%	71,420	-14.647%
2019-05-31	10.3800	12.9000	10.3500	11.5020	+12.040%	349,240	-15.493%
2019-05-30	10.3200	10.5000	10.0800	10.2660	+0.647%	66,080	-5.319%
2019-05-29	10.7400	10.7940	10.1400	10.2000	-1.771%	45,723	-4.706%
2019-05-28	10.5600	10.8540	10.2660	10.3839	+1.208%	33,013	-6.394%
2019-05-24	10.3440	10.5000	10.0800	10.2600	+0.293%	33,620	-5.263%
2019-05-23	10.3500	10.5000	10.0500	10.2300	-3.125%	39,516	-4.985%
2019-05-22	10.4940	10.6200	10.2000	10.5600	-0.621%	39,705	-7.955%
2019-05-21	10.6800	10.8256	10.2600	10.6260	+0.454%	51,003	-8.526%
2019-05-20	10.6800	10.8000	10.3800	10.5780	+1.264%	60,195	-8.111%
2019-05-17	10.8000	10.8000	9.6000	10.4460	-5.380%	114,125	-6.950%
2019-05-16	11.4000	11.5440	10.8000	11.0400	-4.366%	99,738	-11.957%
2019-05-15	11.6400	11.6700	11.1000	11.5440	-0.052%	86,612	-15.800%
2019-05-14	12.0000	12.0000	11.3700	11.5500	-0.259%	58,146	-15.844%
2019-05-13	12.3000	12.6000	11.2200	11.5800	0.000%	102,109	-16.062%
2019-05-10	12.6000	13.0800	11.4000	11.5800	-6.763%	107,900	-16.062%
2019-05-09	11.7000	13.8000	11.6100	12.4200	+6.154%	351,402	-21.739%
2019-05-08	11.8200	11.8200	11.1000	11.7000	+4.334%	68,126	-16.923%
2019-05-07	11.5620	11.7000	11.1000	11.2140	-0.901%	43,938	-13.323%
2019-05-06	11.4000	11.9700	11.0400	11.3160	+2.389%	80,384	-14.104%
2019-05-03	10.9560	11.4000	10.7940	11.0520	+0.163%	52,012	-12.052%
2019-05-02	11.2740	11.2740	10.8000	11.0340	-1.920%	72,539	-11.909%
2019-05-01	11.5800	11.7000	11.1600	11.2500	-0.951%	62,297	-13.600%
2019-04-30	11.8800	11.9400	11.1000	11.3580	-0.368%	117,783	-14.422%
2019-04-29	10.6680	12.4800	10.2000	11.4000	+11.437%	291,887	-14.737%
2019-04-26	10.8060	10.8060	10.0200	10.2300	-4.052%	89,525	-4.985%
2019-04-25	10.8900	11.0280	10.3500	10.6620	-3.108%	64,213	-8.835%
2019-04-24	11.1300	11.4000	10.8300	11.0040	-1.398%	56,911	-11.668%
2019-04-23	10.9500	11.4600	10.8600	11.1600	+2.198%	72,569	-12.903%
2019-04-22	11.3400	11.5200	10.8360	10.9200	-6.186%	75,053	-10.989%
2019-04-18	12.0000	12.6000	11.3100	11.6400	-3.048%	97,031	-16.495%
2019-04-17	11.6400	12.6000	10.8600	12.0060	+4.219%	125,721	-19.040%
2019-04-16	12.2220	12.3000	11.4600	11.5200	-8.353%	162,676	-15.625%
2019-04-15	13.2000	13.3200	11.7000	12.5700	-8.033%	253,934	-22.673%
2019-04-12	11.1000	14.1000	10.8000	13.6680	+33.529%	597,106	-28.885%
2019-04-11	10.5360	10.8000	9.3000	10.2360	-5.222%	182,510	-5.041%
2019-04-10	11.8920	12.2280	10.2000	10.8000	-14.894%	311,977	-10.000%
2019-04-09	13.2000	14.1000	11.6460	12.6900	+22.254%	771,438	-23.404%
2019-04-08	14.4660	17.4000	9.6900	10.3800	+55.996%	1,933,087	-6.358%
2019-04-05	6.6000	6.7320	6.3000	6.6540	+0.243%	108,046	+46.078%
2019-04-04	6.9300	6.9720	6.6000	6.6379	-3.378%	57,979	+46.432%
2019-04-03	6.9540	7.0200	6.8580	6.8700	-1.208%	51,070	+41.485%
2019-04-02	7.0200	7.0680	6.8700	6.9540	+0.520%	47,494	+39.776%
2019-04-01	7.0800	7.2000	6.7500	6.9180	-0.346%	56,399	+40.503%
2019-03-29	7.1700	7.2600	6.8400	6.9420	-3.583%	53,131	+40.017%
2019-03-28	7.0200	7.5000	6.9000	7.2000	+2.564%	82,973	+35.000%
2019-03-27	7.1700	7.1700	6.8400	7.0200	+0.257%	65,255	+38.462%
2019-03-26	6.9900	7.3800	6.9300	7.0020	-1.233%	45,463	+38.817%
2019-03-25	7.2000	7.5900	6.7800	7.0894	-2.227%	101,965	+37.106%
2019-03-22	7.6680	7.7400	7.2000	7.2509	-4.919%	100,374	+34.052%
2019-03-21	8.2680	8.2680	7.5000	7.6260	-8.429%	105,277	+27.459%
2019-03-20	8.5200	8.5200	7.3800	8.3280	-6.846%	263,170	+16.715%
2019-03-19	8.1000	12.3000	8.1000	8.9400	+25.421%	1,116,677	+8.725%
2019-03-18	6.9660	7.5900	6.6666	7.1280	+1.538%	119,326	+36.364%
2019-03-15	7.2000	7.2000	6.6000	7.0200	-2.500%	49,362	+38.462%
2019-03-14	7.2600	7.2600	6.9300	7.2000	-1.800%	41,310	+35.000%
2019-03-13	7.2000	7.3320	6.8400	7.3320	+1.243%	56,755	+32.570%
2019-03-12	7.2060	7.5600	7.1400	7.2420	-0.413%	44,282	+34.217%
2019-03-11	7.0920	7.3500	7.0500	7.2720	+2.886%	46,668	+33.663%
2019-03-08	7.3140	7.6800	6.9720	7.0680	-4.461%	51,882	+37.521%
2019-03-07	6.9000	7.6200	6.9000	7.3980	+6.202%	85,713	+31.387%
2019-03-06	7.1820	7.2000	6.7500	6.9660	-5.385%	29,252	+39.535%
2019-03-05	7.1100	7.5000	6.8400	7.3625	+2.685%	49,306	+32.020%
2019-03-04	7.2000	7.4400	6.9000	7.1700	-2.893%	55,468	+35.565%
2019-03-01	7.7040	7.7040	7.2000	7.3836	-0.598%	34,852	+31.643%
2019-02-28	7.2000	7.8600	6.7500	7.4280	-2.831%	68,039	+30.856%
2019-02-27	7.7400	7.8900	7.5000	7.6444	-1.082%	59,040	+27.152%
2019-02-26	7.9500	7.9620	7.6680	7.7280	-2.276%	81,547	+25.776%
2019-02-25	7.8000	8.0400	7.7400	7.9080	+1.385%	48,360	+22.914%
2019-02-22	7.8000	7.9200	7.6740	7.8000	-2.695%	45,315	+24.615%
2019-02-21	8.0520	8.1300	7.6800	8.0160	+1.212%	60,934	+21.257%
2019-02-20	7.8000	8.2980	7.6500	7.9200	+1.538%	73,582	+22.727%
2019-02-19	7.8180	7.9200	7.5000	7.8000	-0.077%	77,445	+24.615%
2019-02-15	7.8060	7.9500	7.7400	7.8060	-1.663%	50,851	+24.520%
2019-02-14	8.0160	8.0400	7.7100	7.9380	-1.269%	70,133	+22.449%
2019-02-13	7.8600	8.1600	7.5600	8.0400	+2.290%	102,401	+20.896%
2019-02-12	8.1480	8.2200	7.2600	7.8600	+0.847%	143,770	+23.664%
2019-02-11	8.3760	8.4600	7.6200	7.7940	+1.484%	179,657	+24.711%
2019-02-08	6.6000	9.0000	6.3000	7.6800	-26.606%	584,892	+26.563%
2019-02-07	10.5000	11.8200	10.2000	10.4640	+1.395%	113,557	-7.110%
2019-02-06	10.3920	10.4040	10.0200	10.3200	+2.442%	44,060	-5.814%
2019-02-05	10.4100	10.8000	9.9000	10.0740	-4.765%	60,542	-3.514%
2019-02-04	10.2000	11.1000	9.4800	10.5780	-0.395%	125,217	-8.111%
2019-02-01	12.6000	13.2000	10.2000	10.6200	-14.904%	245,910	-8.475%
2019-01-31	8.4000	13.3800	8.2140	12.4800	+50.725%	692,855	-22.115%
2019-01-30	8.2680	8.3400	7.8000	8.2800	+1.025%	43,600	+17.391%
2019-01-29	8.3820	8.5200	8.1000	8.1960	-0.292%	41,879	+18.594%
2019-01-28	8.4000	8.7000	8.1000	8.2200	-0.797%	61,117	+18.248%
2019-01-25	8.1300	8.4000	7.9200	8.2860	-2.195%	60,412	+17.306%
2019-01-24	8.8320	8.8500	8.1540	8.4720	-0.982%	48,499	+14.731%
2019-01-23	8.7000	9.3000	8.4600	8.5560	-2.861%	52,619	+13.604%
2019-01-22	9.0600	9.0600	7.9740	8.8080	-5.168%	59,219	+10.354%
2019-01-18	9.5280	9.8400	8.9700	9.2880	+0.065%	54,529	+4.651%
2019-01-17	8.1600	10.2000	7.8000	9.2820	+8.182%	195,210	+4.719%
2019-01-16	8.8800	8.9400	7.8300	8.5800	-6.230%	65,468	+13.287%
2019-01-15	9.6000	9.9000	8.7000	9.1500	-4.687%	83,643	+6.230%
2019-01-14	9.8700	10.2000	9.3000	9.6000	-6.158%	76,060	+1.250%
2019-01-11	10.7400	10.8000	9.3000	10.2300	-2.627%	130,382	-4.985%
2019-01-10	11.0160	11.0400	10.4400	10.5060	-6.911%	98,573	-7.481%
2019-01-09	11.6100	11.6400	10.2000	11.2860	-2.539%	160,894	-13.876%
2019-01-08	12.1020	12.3600	11.1000	11.5800	-10.149%	153,051	-16.062%
2019-01-07	13.8000	13.8000	11.3400	12.8880	-4.321%	270,071	-24.581%
2019-01-04	15.0000	16.0200	12.1800	13.4700	+22.011%	655,968	-27.840%
2019-01-03	7.5000	16.7400	7.4400	11.0400	+50.082%	1,529,077	-11.957%
2019-01-02	5.3520	7.9500	4.8000	7.3560	+38.688%	348,001	+32.137%
2018-12-31	5.7480	5.8200	4.8600	5.3040	-3.913%	121,622	+83.258%
2018-12-28	6.2760	6.4500	5.4000	5.5200	-3.260%	145,781	+76.087%
2018-12-27	7.3200	7.3200	4.8000	5.7060	-17.304%	178,449	+70.347%
2018-12-26	7.8000	7.8240	6.2160	6.9000	-11.538%	154,637	+40.870%
2018-12-24	6.7680	9.2400	6.6600	7.8000	-72.340%	423,993	+24.615%
2018-12-21	28.8000	28.8000	25.2600	28.2000	-0.718%	209,160	-65.532%
2018-12-20	30.4500	32.2800	27.6000	28.4040	-11.232%	49,088	-65.779%
2018-12-19	30.6000	33.0000	27.8220	31.9980	+0.661%	62,800	-69.623%
2018-12-18	34.5540	34.5540	30.0600	31.7880	-6.561%	48,593	-69.422%
2018-12-17	32.9160	34.8000	31.8600	34.0200	+3.373%	55,133	-71.429%
2018-12-14	31.2000	34.2000	31.0560	32.9100	+5.970%	45,082	-70.465%
2018-12-13	31.2000	32.7060	29.8020	31.0560	-3.252%	26,233	-68.702%
2018-12-12	26.5440	34.8000	25.8000	32.1000	+20.931%	127,106	-69.720%
2018-12-11	27.7800	28.2000	25.8000	26.5440	-4.881%	10,186	-63.382%
2018-12-10	28.1940	29.0940	27.6000	27.9060	-4.103%	13,428	-65.169%
2018-12-07	25.8000	30.0000	25.8000	29.1000	+14.306%	36,376	-66.598%
2018-12-06	26.5380	26.5380	25.2000	25.4580	+0.712%	14,607	-61.819%
2018-12-04	25.2000	25.9800	24.9660	25.2780	+0.789%	16,980	-61.548%
2018-12-03	27.0240	27.2400	24.8400	25.0800	-2.336%	25,874	-61.244%
2018-11-30	28.7700	28.7700	24.9000	25.6800	-9.876%	40,837	-62.150%
2018-11-29	28.2000	30.0000	27.6000	28.4940	-12.056%	52,852	-65.888%
2018-11-28	32.0820	32.8200	27.6000	32.4000	+2.079%	22,889	-70.000%
2018-11-27	34.0200	34.2000	30.3600	31.7400	-3.906%	23,963	-69.376%
2018-11-26	32.7000	35.2200	32.1000	33.0300	+3.809%	50,816	-70.572%
2018-11-23	32.9100	33.0000	30.3060	31.8180	-1.760%	19,372	-69.451%
2018-11-21	27.0000	32.7600	25.8000	32.3879	+20.009%	64,986	-69.989%
2018-11-20	26.8740	27.1920	25.2000	26.9880	-0.044%	15,906	-63.984%
2018-11-19	28.0800	28.0800	25.8000	27.0000	+0.874%	16,361	-64.000%
2018-11-16	27.0000	27.0000	24.9000	26.7660	+1.386%	24,767	-63.685%
2018-11-15	24.0000	27.6000	22.5000	26.4000	+10.000%	52,264	-63.182%
2018-11-14	25.8000	26.4000	22.8000	24.0000	-9.091%	55,260	-59.500%
2018-11-13	28.2060	28.6200	25.8000	26.4000	-7.524%	44,422	-63.182%
2018-11-12	30.6000	32.4000	27.0000	28.5480	-6.706%	81,333	-65.952%
2018-11-09	32.1000	32.4000	30.6000	30.6000	-5.556%	30,079	-68.235%
2018-11-08	30.8820	33.0000	30.0600	32.4000	+0.935%	58,674	-70.000%
2018-11-07	33.6000	33.6600	31.8060	32.1000	-4.635%	64,601	-69.720%
2018-11-06	33.6000	35.4000	32.4000	33.6600	+2.260%	45,474	-71.123%
2018-11-05	33.6000	34.2000	32.1300	32.9160	-0.526%	50,857	-70.470%
2018-11-02	33.6000	36.0000	31.2000	33.0900	-17.551%	111,394	-70.626%
2018-11-01	40.8000	41.4000	37.2060	40.1340	-2.350%	106,514	-75.781%
2018-10-31	41.4000	43.8000	40.1940	41.1000	+1.481%	42,879	-76.350%
2018-10-30	42.9000	42.9000	39.0000	40.5000	-6.237%	49,772	-76.000%
2018-10-29	48.6000	48.6000	39.6000	43.1940	-8.164%	156,249	-77.497%
2018-10-26	47.9940	49.2000	45.0300	47.0340	+4.464%	115,656	-79.334%
2018-10-25	45.1140	50.4000	43.2000	45.0240	+5.690%	194,832	-78.412%
2018-10-24	43.2000	47.1600	42.6000	42.6000	-1.389%	95,048	-77.183%
2018-10-23	40.8600	45.0000	39.1620	43.2000	+4.743%	71,702	-77.500%
2018-10-22	45.6000	46.2000	40.8000	41.2440	-5.278%	77,130	-76.433%
2018-10-19	42.0000	47.7000	40.2000	43.5420	-17.063%	210,493	-77.677%
2018-10-18	46.8000	57.0000	46.2000	52.5000	+19.048%	432,626	-81.486%
2018-10-17	39.6000	45.0000	37.9800	44.1000	+8.136%	239,369	-77.959%
2018-10-16	41.2620	44.3940	37.2000	40.7820	+8.405%	232,826	-76.166%
2018-10-15	34.2000	38.4000	33.6000	37.6200	+11.427%	173,193	-74.163%
2018-10-12	35.4720	36.3000	32.1000	33.7620	+12.069%	128,817	-71.210%
2018-10-11	33.0000	33.4800	30.0000	30.1260	-3.442%	90,618	-67.736%
2018-10-10	34.6680	37.5000	30.3000	31.2000	-7.143%	129,399	-68.846%
2018-10-09	35.4000	35.4000	33.3000	33.6000	-5.085%	43,448	-71.071%
2018-10-08	37.8000	37.8000	34.5060	35.4000	-2.318%	46,532	-72.542%
2018-10-05	33.0000	38.9400	32.4000	36.2400	-39.600%	284,950	-73.179%
2018-10-04	40.8000	85.8000	40.2000	60.0000	+51.515%	766,463	-83.800%
2018-10-03	35.4000	42.5940	34.2000	39.6000	+18.897%	65,730	-75.455%
2018-10-02	34.7400	35.0400	33.0000	33.3060	-2.271%	11,787	-70.816%
2018-10-01	31.8000	35.4000	31.2000	34.0800	+4.220%	17,905	-71.479%
2018-09-28	34.2000	34.9140	31.2000	32.7000	-2.487%	33,291	-70.275%
2018-09-27	37.8000	38.8500	33.0660	33.5340	-2.800%	90,936	-71.014%
2018-09-26	34.8300	36.0000	34.2000	34.5000	-2.509%	20,085	-71.826%
2018-09-25	37.2000	37.8000	33.9000	35.3880	-4.871%	9,241	-72.533%
2018-09-24	38.1120	38.7000	36.3000	37.2000	+2.836%	13,017	-73.871%
2018-09-21	37.8000	38.1120	35.3700	36.1740	+0.988%	25,025	-73.130%
2018-09-20	34.5000	38.4000	33.9006	35.8200	+6.588%	31,800	-72.864%
2018-09-19	31.8720	34.7940	31.8606	33.6060	+3.722%	10,787	-71.077%
2018-09-18	33.6000	34.5600	31.8000	32.4000	-0.552%	8,031	-70.000%
2018-09-17	33.3660	34.8006	32.4000	32.5800	+2.453%	8,522	-70.166%
2018-09-14	34.8000	35.4000	30.6066	31.8000	-9.231%	20,770	-69.434%
2018-09-13	38.0460	39.7260	34.8060	35.0340	-9.304%	22,714	-72.256%
2018-09-12	41.4000	41.7600	36.0000	38.6280	-2.528%	22,492	-74.837%
2018-09-11	39.0000	40.6920	36.0000	39.6300	+5.326%	35,211	-75.473%
2018-09-10	43.2000	44.4000	36.6000	37.6260	-12.294%	49,141	-74.167%
2018-09-07	42.0000	47.3642	39.9000	42.9000	+0.605%	40,416	-77.343%
2018-09-06	45.6000	48.0000	41.1000	42.6420	-6.487%	75,433	-77.206%
2018-09-05	48.0000	68.4000	44.1000	45.6000	-72.563%	242,365	-78.684%
2018-09-04	177.6000	180.0000	162.0000	166.2000	-5.137%	9,082	-94.152%
2018-08-31	156.0000	177.3000	156.0000	175.2000	+14.510%	14,087	-94.452%
2018-08-30	153.0000	159.9480	153.0000	153.0000	-0.778%	1,865	-93.647%
2018-08-29	150.0000	154.8000	145.8000	154.2000	+3.629%	2,006	-93.696%
2018-08-28	150.0000	150.6000	146.4060	148.8000	0.000%	2,386	-93.468%
2018-08-27	145.8000	150.0000	145.8000	148.8000	+2.905%	1,390	-93.468%
2018-08-24	141.6000	147.6000	139.2000	144.6000	+1.261%	2,556	-93.278%
2018-08-23	142.8000	150.0600	142.2000	142.8000	0.000%	2,839	-93.193%
2018-08-22	148.2000	148.7940	142.8000	142.8000	-3.252%	2,690	-93.193%
2018-08-21	154.8000	154.8000	147.0000	147.6000	-5.385%	8,789	-93.415%
2018-08-20	156.0000	157.2000	150.6060	156.0000	-1.515%	1,580	-93.769%
2018-08-17	162.0000	162.0000	156.6000	158.4000	-2.583%	2,941	-93.864%
2018-08-16	158.4000	165.0000	158.4000	162.6000	+2.264%	3,729	-94.022%
2018-08-15	160.8000	165.0000	158.4000	159.0000	-1.852%	4,765	-93.887%
2018-08-14	157.8000	169.8000	157.8000	162.0000	+3.250%	5,759	-94.000%
2018-08-13	145.2000	159.6000	145.2000	156.9000	+7.172%	9,872	-93.805%
2018-08-10	145.2000	148.2000	141.0000	146.4000	+1.667%	2,892	-93.361%
2018-08-09	147.0000	147.0000	136.8000	144.0000	+4.348%	6,088	-93.250%
2018-08-08	141.0000	142.2600	135.0000	138.0000	-1.499%	1,052	-92.957%
2018-08-07	139.2000	145.1220	137.1960	140.1000	-0.638%	1,494	-93.062%
2018-08-06	144.0000	144.8640	139.2000	141.0000	-2.490%	1,975	-93.106%
2018-08-03	144.0000	150.0000	141.6000	144.6000	+1.261%	10,841	-93.278%
2018-08-02	137.4000	145.8000	136.2840	142.8000	+4.386%	2,906	-93.193%
2018-08-01	135.0000	141.5940	135.0000	136.8000	+3.167%	3,230	-92.895%
2018-07-31	135.0000	136.2000	131.4000	132.6000	-2.643%	1,838	-92.670%
2018-07-30	138.0000	144.0000	132.0000	136.2000	+3.182%	831	-92.863%
2018-07-27	154.8000	154.8000	127.2000	132.0000	+1.382%	2,764	-92.636%
2018-07-26	138.6000	140.1000	128.4600	130.2000	-6.867%	1,045	-92.535%
2018-07-25	141.0000	143.4000	138.6000	139.8000	-1.271%	1,226	-93.047%
2018-07-24	143.4000	143.4000	141.6000	141.6000	-0.422%	1,214	-93.136%
2018-07-23	144.0000	144.0000	141.0000	142.2000	0.000%	500	-93.165%
2018-07-20	144.0000	150.0000	141.0000	142.2000	-2.469%	826	-93.165%
2018-07-19	144.0000	145.8000	141.0000	145.8000	+1.250%	2,486	-93.333%
2018-07-18	145.2000	145.8000	144.0000	144.0000	-1.639%	526	-93.250%
2018-07-17	146.4000	148.2000	144.6000	146.4000	-0.813%	1,654	-93.361%
2018-07-16	150.0000	150.5400	145.8000	147.6000	-1.209%	1,668	-93.415%
2018-07-13	151.8000	152.6340	147.6000	149.4060	-0.793%	615	-93.494%
2018-07-12	150.0000	154.2000	148.8000	150.6000	+2.033%	441	-93.546%
2018-07-11	150.0000	151.2000	147.0000	147.6000	-1.205%	778	-93.415%
2018-07-10	150.0000	154.5000	149.4000	149.4000	+0.403%	374	-93.494%
2018-07-09	149.4000	150.6000	147.0000	148.8000	0.000%	1,130	-93.468%
2018-07-06	153.0000	153.9000	147.6000	148.8000	-1.976%	918	-93.468%
2018-07-05	151.4100	156.6000	147.6000	151.8000	+1.200%	193	-93.597%
2018-07-03	150.0000	152.4000	147.6000	150.0000	+2.041%	407	-93.520%
2018-07-02	151.2000	156.6000	146.4000	147.0000	-2.000%	587	-93.388%
2018-06-29	150.0000	151.7940	148.8000	150.0000	+0.402%	588	-93.520%
2018-06-28	149.4000	150.0000	145.3200	149.4000	+1.633%	930	-93.494%
2018-06-27	153.0000	162.6000	142.8000	147.0000	-4.297%	2,103	-93.388%
2018-06-26	163.2000	163.2000	150.6000	153.6000	-5.185%	2,169	-93.672%
2018-06-25	168.0000	172.2000	161.4000	162.0000	-3.915%	1,035	-94.000%
2018-06-22	170.4000	171.0000	165.6000	168.6000	-2.768%	1,292	-94.235%
2018-06-21	172.8000	178.2000	168.6000	173.4000	+2.120%	2,253	-94.394%
2018-06-20	175.2000	175.2000	165.6000	169.8000	+4.428%	5,459	-94.276%
2018-06-19	172.8000	175.5000	161.5260	162.6000	-5.245%	985	-94.022%
2018-06-18	180.6000	180.6000	171.6000	171.6000	-3.704%	2,055	-94.336%
2018-06-15	173.4000	183.0000	169.1100	178.2000	+3.125%	4,625	-94.545%
2018-06-14	167.4000	174.6000	165.3000	172.8000	+5.882%	1,696	-94.375%
2018-06-13	159.0000	167.0640	159.0000	163.2000	+2.256%	694	-94.044%
2018-06-12	165.6000	171.0000	159.6000	159.6000	-3.623%	2,636	-93.910%
2018-06-11	171.0000	173.3400	162.8700	165.6000	-1.075%	951	-94.130%
2018-06-08	152.4000	173.4000	152.3940	167.4000	+10.277%	4,050	-94.194%
2018-06-07	153.0000	161.4000	151.2000	151.8000	-1.938%	1,377	-93.597%
2018-06-06	147.0000	156.0000	147.0000	154.8000	+0.389%	760	-93.721%
2018-06-05	141.6000	156.0000	141.3180	154.2000	+8.898%	1,173	-93.696%
2018-06-04	143.4000	143.4000	139.3200	141.6000	+0.426%	446	-93.136%
2018-06-01	140.4000	143.4000	135.6000	141.0000	+1.732%	1,894	-93.106%
2018-05-31	136.2000	141.6000	135.6000	138.6000	+2.212%	740	-92.987%
2018-05-30	138.6000	139.2000	135.6000	135.6000	-1.310%	552	-92.832%
2018-05-29	138.6000	141.6000	136.1820	137.4000	-2.137%	573	-92.926%
2018-05-25	136.8000	141.0000	135.6000	140.4000	0.000%	1,416	-93.077%
2018-05-24	136.8000	140.4000	133.7340	140.4000	+4.000%	1,735	-93.077%
2018-05-23	132.0000	135.6000	127.2120	135.0000	+3.211%	1,175	-92.800%
2018-05-22	133.8000	133.8000	127.8000	130.8000	-1.802%	519	-92.569%
2018-05-21	132.6000	138.2700	131.4000	133.2000	+1.835%	646	-92.703%
2018-05-18	126.0000	130.8000	123.6000	130.8000	+5.314%	1,497	-92.569%
2018-05-17	123.0000	130.8000	123.0000	124.2000	-3.721%	2,010	-92.174%
2018-05-16	132.3000	133.2000	129.0000	129.0000	0.000%	1,563	-92.465%
2018-05-15	144.6000	147.6000	126.6000	129.0000	-12.245%	4,651	-92.465%
2018-05-14	150.6000	153.6000	145.8000	147.0000	-3.543%	843	-93.388%
2018-05-11	151.2000	152.4000	144.0600	152.4000	+2.008%	1,396	-93.622%
2018-05-10	153.0000	156.7980	144.0060	149.4000	-4.231%	2,685	-93.494%
2018-05-09	153.0000	157.2000	153.0000	156.0000	+0.340%	590	-93.769%
2018-05-08	159.6000	161.3400	153.0000	155.4720	-3.313%	641	-93.748%
2018-05-07	159.0000	161.4000	159.0000	160.8000	+1.901%	607	-93.955%
2018-05-04	156.0600	160.8000	153.8400	157.8000	-1.128%	320	-93.840%
2018-05-03	157.2000	164.3940	157.2000	159.6000	+1.916%	232	-93.910%
2018-05-02	155.4000	158.4000	153.0000	156.6000	0.000%	116	-93.793%
2018-05-01	159.6000	160.3140	151.8600	156.6000	-1.509%	959	-93.793%
2018-04-30	159.0000	161.4000	156.9120	159.0000	+0.379%	474	-93.887%
2018-04-27	156.0000	159.6000	155.4000	158.4000	+1.538%	640	-93.864%
2018-04-26	160.2000	160.2000	154.8000	156.0000	-2.622%	1,806	-93.769%
2018-04-25	161.4000	163.4160	157.1340	160.2000	-1.111%	232	-93.933%
2018-04-24	160.2000	162.0000	159.0000	162.0000	+0.746%	596	-94.000%
2018-04-23	161.4000	168.0000	159.7440	160.8000	0.000%	308	-93.955%
2018-04-20	162.0000	163.2000	159.6000	160.8000	-0.557%	2,208	-93.955%
2018-04-19	164.4000	165.6000	159.6000	161.7000	-0.919%	1,033	-93.989%
2018-04-18	164.4000	169.7400	163.2000	163.2000	0.000%	688	-94.044%
2018-04-17	169.2000	171.6000	163.2000	163.2000	-4.225%	375	-94.044%
2018-04-16	172.8000	172.8000	162.0000	170.4000	-1.389%	766	-94.296%
2018-04-13	170.4000	174.0000	166.9200	172.8000	+1.408%	1,627	-94.375%
2018-04-12	165.6000	171.0000	165.6000	170.4000	+2.899%	1,438	-94.296%
2018-04-11	165.6000	168.0000	160.8000	165.6000	+2.985%	611	-94.130%

document.getElementById("gYsr0Q").onerror = function(){this.style.display='none';}; .dark-mode .FSq7tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSq7tf{ color: #333333; background-color: white; border: 2px solid #333333; }HSGXOcugen Incstock NASDAQ

HSGX
Ocugen Inc
stock NASDAQ