ストックスクリーナーアプリを入手
0.9009
1.92%
-0.0176
アフターアワーズ：
.90
-0.0009
-0.10%
Ocugen Inc (OCGN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.9381 | $0.891 | $0.0471 | 2,950,290.0 | -1.92% |
| 2024-11-20 | $0.94 | $0.8534 | $0.0866 | 4,334,735.0 | +5.14% |
| 2024-11-19 | $0.922 | $0.864 | $0.058 | 5,810,462.0 | -4.13% |
| 2024-11-18 | $0.9649 | $0.901 | $0.0639 | 4,174,193.0 | -2.92% |
| 2024-11-15 | $1.02 | $0.938 | $0.082 | 5,144,091.0 | -6.14% |
| 2024-11-14 | $1.08 | $0.95 | $0.13 | 4,799,401.0 | +4.37% |
| 2024-11-13 | $1.05 | $0.9506 | $0.0994 | 3,537,807.0 | -6.07% |
| 2024-11-12 | $1.06 | $1.00 | $0.06 | 3,743,462.0 | -4.67% |
| 2024-11-11 | $1.08 | $1.00 | $0.08 | 4,652,784.0 | +8.50% |
| 2024-11-08 | $1.13 | $0.95 | $0.18 | 8,895,659.0 | -8.69% |
| 2024-11-07 | $1.10 | $1.04 | $0.06 | 5,235,602.0 | +8.88% |
| 2024-11-06 | $1.00 | $0.9485 | $0.0515 | 4,223,897.0 | +4.40% |
| 2024-11-05 | $0.96 | $0.93 | $0.03 | 1,692,708.0 | -0.77% |
| 2024-11-04 | $0.9771 | $0.91 | $0.0671 | 2,798,227.0 | +0.86% |
| 2024-11-01 | $0.9565 | $0.9154 | $0.0411 | 2,366,758.0 | +4.20% |
| 2024-10-31 | $0.9892 | $0.9032 | $0.086 | 3,443,209.0 | -6.47% |
| 2024-10-30 | $1.02 | $0.936 | $0.084 | 3,702,073.0 | +1.11% |
| 2024-10-29 | $1.04 | $0.9514 | $0.0886 | 4,624,757.0 | -4.62% |
| 2024-10-28 | $1.04 | $0.931 | $0.109 | 5,310,902.0 | +9.24% |
| 2024-10-25 | $0.9899 | $0.90 | $0.0899 | 4,157,125.0 | +3.49% |
| 2024-10-24 | $0.9242 | $0.89 | $0.0342 | 2,492,275.0 | -1.83% |
| 2024-10-23 | $0.9497 | $0.909 | $0.0407 | 2,009,367.0 | -2.14% |
Ocugen Inc (OCGN) 株の年ごとの株価履歴
この詳細な分析では、Ocugen Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOCGN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ocugen Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOcugen Inc (OCGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.13 | $0.8534 | $0.2766 | 67,310,366.0 | -1.11% |
| 2024-10 | $1.04 | $0.89 | $0.15 | 69,334,029.0 | -8.18% |
| 2024-09 | $1.30 | $0.9359 | $0.3641 | 78,283,117.0 | -23.68% |
| 2024-08 | $1.42 | $1.08 | $0.34 | 107,170,058.0 | -7.47% |
| 2024-07 | $1.98 | $1.39 | $0.589 | 101,467,567.0 | -9.35% |
| 2024-06 | $1.85 | $1.15 | $0.70 | 134,374,872.0 | -10.40% |
| 2024-05 | $2.06 | $1.31 | $0.7499 | 149,150,587.0 | +31.06% |
| 2024-04 | $2.08 | $1.11 | $0.97 | 184,877,533.0 | -19.51% |
| 2024-03 | $2.10 | $0.802 | $1.30 | 223,158,318.0 | +75.21% |
| 2024-02 | $1.28 | $0.495 | $0.785 | 182,666,652.0 | +74.66% |
| 2024-01 | $0.7202 | $0.4905 | $0.2297 | 66,554,091.0 | -6.80% |
2023年のOcugen Inc (OCGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.60 | $0.36 | $0.24 | 70,344,230.0 | +48.69% |
| 2023-11 | $0.4099 | $0.351 | $0.0589 | 22,487,922.0 | +5.11% |
| 2023-10 | $0.455 | $0.345 | $0.11 | 30,057,367.0 | -8.03% |
| 2023-09 | $0.4525 | $0.39 | $0.0625 | 37,411,165.0 | -7.21% |
| 2023-08 | $0.62 | $0.397 | $0.223 | 83,383,698.0 | -29.90% |
| 2023-07 | $0.622 | $0.5251 | $0.0969 | 102,216,709.0 | +13.24% |
| 2023-06 | $0.5904 | $0.445 | $0.1454 | 189,488,437.0 | +18.07% |
| 2023-05 | $0.7778 | $0.44 | $0.3378 | 189,543,550.0 | -35.54% |
| 2023-04 | $0.8899 | $0.6803 | $0.2096 | 90,008,984.0 | -16.35% |
| 2023-03 | $1.05 | $0.82 | $0.23 | 190,531,107.0 | -14.36% |
| 2023-02 | $1.40 | $0.927 | $0.473 | 110,789,873.0 | -21.56% |
| 2023-01 | $1.55 | $1.14 | $0.41 | 126,328,263.0 | -2.31% |
2022年のOcugen Inc (OCGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.62 | $1.09 | $0.53 | 98,579,973.0 | -16.67% |
| 2022-11 | $1.85 | $1.44 | $0.41 | 92,749,852.0 | -9.30% |
| 2022-10 | $1.88 | $1.54 | $0.34 | 92,655,520.0 | -3.37% |
| 2022-09 | $2.69 | $1.72 | $0.97 | 116,391,104.0 | -31.01% |
| 2022-08 | $2.95 | $2.34 | $0.61 | 116,359,802.0 | +0.00% |
| 2022-07 | $3.11 | $2.28 | $0.83 | 104,129,923.0 | +13.66% |
| 2022-06 | $2.67 | $1.86 | $0.81 | 146,447,571.0 | -4.22% |
| 2022-05 | $2.51 | $1.67 | $0.84 | 150,270,285.0 | +8.22% |
| 2022-04 | $3.48 | $2.10 | $1.38 | 139,386,138.0 | -33.64% |
| 2022-03 | $4.03 | $2.16 | $1.87 | 285,735,370.0 | -6.25% |
| 2022-02 | $4.53 | $2.89 | $1.64 | 259,357,807.0 | -0.85% |
| 2022-01 | $4.90 | $2.87 | $2.03 | 242,710,872.0 | -21.98% |
0.93%
3.55%
大文字化:
|
ボリューム (24 時間):