ストックスクリーナーアプリを入手
0.7743
0.83%
0.0064
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.7999 | $0.73 | $0.0699 | 20,934,415.0 | +0.83% |
| 2024-12-19 | $0.78 | $0.749 | $0.031 | 7,120,664.0 | +1.78% |
| 2024-12-18 | $0.8424 | $0.7417 | $0.1007 | 9,128,120.0 | -9.33% |
| 2024-12-17 | $0.85 | $0.8176 | $0.0324 | 3,065,460.0 | -1.77% |
| 2024-12-16 | $0.89 | $0.8131 | $0.0769 | 5,297,958.0 | -1.20% |
| 2024-12-13 | $0.8798 | $0.823 | $0.0568 | 5,221,069.0 | +0.59% |
| 2024-12-12 | $0.8956 | $0.8422 | $0.0534 | 3,561,550.0 | -2.02% |
| 2024-12-11 | $0.8832 | $0.8332 | $0.05 | 3,104,869.0 | -1.49% |
| 2024-12-10 | $0.9149 | $0.842 | $0.0729 | 4,484,952.0 | -0.67% |
| 2024-12-09 | $0.9295 | $0.87 | $0.0595 | 4,319,978.0 | +2.21% |
| 2024-12-06 | $0.909 | $0.862 | $0.047 | 3,071,450.0 | +0.20% |
| 2024-12-05 | $0.906 | $0.8656 | $0.0404 | 3,990,544.0 | -1.69% |
| 2024-12-04 | $0.9265 | $0.88 | $0.0465 | 4,073,330.0 | -2.43% |
| 2024-12-03 | $0.95 | $0.90 | $0.05 | 3,658,280.0 | -4.09% |
| 2024-12-02 | $0.9949 | $0.9302 | $0.0647 | 3,211,704.0 | -3.90% |
| 2024-11-29 | $1.02 | $0.97 | $0.05 | 2,266,027.0 | +1.27% |
| 2024-11-27 | $1.01 | $0.927 | $0.083 | 4,390,483.0 | +6.74% |
| 2024-11-26 | $0.9376 | $0.9001 | $0.0375 | 2,309,199.0 | -1.47% |
| 2024-11-25 | $0.97 | $0.915 | $0.055 | 4,701,289.0 | +1.63% |
| 2024-11-22 | $0.9298 | $0.889 | $0.0408 | 2,338,512.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.9949 | $0.73 | $0.2649 | 105,178,758.0 | -21.16% |
| 2024-11 | $1.13 | $0.8534 | $0.2766 | 80,365,586.0 | +7.80% |
| 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% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):