Skip to main content

Ocular Therapeut (NQ: OCUL )

5.800 -0.070 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 6.000 6.000 5.710 5.800 1,422,033 -0.07(-1.19%)
May 29, 2024 5.740 5.940 5.620 5.870 1,484,600 -0.06(-1.01%)
May 28, 2024 5.870 6.020 5.740 5.930 1,712,462 +0.13(+2.33%)
May 24, 2024 5.830 5.890 5.711 5.795 1,277,079 -0.00(-0.09%)
May 23, 2024 6.020 6.020 5.730 5.800 1,594,550 -0.20(-3.33%)
May 22, 2024 6.100 6.280 6.000 6.000 1,005,738 -0.10(-1.64%)
May 21, 2024 6.220 6.310 5.970 6.100 1,534,579 -0.19(-3.02%)
May 20, 2024 6.150 6.415 6.050 6.290 1,815,334 +0.12(+1.94%)
May 17, 2024 6.250 6.260 6.050 6.170 1,186,468 -0.10(-1.59%)
May 16, 2024 6.300 6.450 5.930 6.270 3,945,010 -0.02(-0.32%)
May 15, 2024 6.230 6.600 6.225 6.290 3,678,465 +0.24(+3.97%)
May 14, 2024 5.830 6.160 5.811 6.050 1,987,490 +0.41(+7.27%)
May 13, 2024 5.680 5.930 5.560 5.640 2,314,769 -0.02(-0.35%)
May 10, 2024 5.900 5.950 5.350 5.660 2,175,270 -0.18(-3.08%)
May 09, 2024 5.710 6.080 5.655 5.840 1,718,299 +0.09(+1.57%)
May 08, 2024 5.500 5.990 5.440 5.750 2,676,952 -0.18(-3.04%)
May 07, 2024 5.800 6.070 5.670 5.930 2,434,394 +0.13(+2.24%)
May 06, 2024 5.972 6.305 5.570 5.800 5,676,148 -0.37(-6.00%)
May 03, 2024 6.060 6.395 6.030 6.170 4,643,071 +0.30(+5.11%)
May 02, 2024 5.060 5.950 4.930 5.870 3,478,284 +0.85(+16.93%)
May 01, 2024 4.870 5.430 4.840 5.020 3,033,532 +0.28(+5.91%)
Apr 30, 2024 4.720 4.995 4.620 4.740 2,000,143 -0.06(-1.25%)
Apr 29, 2024 4.730 5.190 4.710 4.800 3,796,011 +0.05(+1.16%)
Apr 26, 2024 4.140 4.790 4.060 4.745 3,883,482 +0.54(+12.98%)
Apr 25, 2024 4.440 4.525 4.160 4.200 4,699,467 -0.44(-9.58%)
Apr 24, 2024 5.000 5.010 4.560 4.645 3,954,778 -0.36(-7.10%)
Apr 23, 2024 5.120 5.150 4.960 5.000 2,278,666 -0.08(-1.48%)
Apr 22, 2024 5.240 5.470 4.980 5.075 3,744,714 -0.14(-2.78%)
Apr 19, 2024 5.900 5.900 4.980 5.220 9,125,813 -0.64(-10.92%)
Apr 18, 2024 7.600 7.610 5.850 5.860 6,072,650 -1.72(-22.69%)
Apr 17, 2024 7.970 8.148 7.580 7.580 983,490 -0.21(-2.70%)
Apr 16, 2024 7.660 7.940 7.520 7.790 1,343,559 -0.01(-0.13%)
Apr 15, 2024 7.790 7.960 7.575 7.800 1,496,201 -0.19(-2.38%)
Apr 12, 2024 8.250 8.345 7.875 7.990 1,037,521 -0.29(-3.50%)
Apr 11, 2024 8.020 8.290 7.830 8.280 1,208,395 +0.37(+4.68%)
Apr 10, 2024 7.830 8.020 7.581 7.910 2,211,904 -0.26(-3.18%)
Apr 09, 2024 7.990 8.185 7.945 8.170 1,315,412 +0.18(+2.25%)
Apr 08, 2024 8.810 8.860 7.930 7.990 2,129,122 -0.45(-5.33%)
Apr 05, 2024 8.510 8.740 8.310 8.440 1,448,607 -0.03(-0.35%)
Apr 04, 2024 8.620 8.940 8.385 8.470 1,069,599 +0.02(+0.24%)
Apr 03, 2024 8.510 8.550 8.310 8.450 814,711 -0.03(-0.35%)
Apr 02, 2024 8.520 8.675 8.330 8.480 1,072,599 -0.21(-2.42%)
Apr 01, 2024 9.100 9.101 8.564 8.690 1,722,559 -0.41(-4.51%)
Mar 28, 2024 9.300 9.170 9.170 9.100 2,199,081 -0.21(-2.26%)
Mar 27, 2024 9.320 9.550 9.125 9.310 1,067,466 +0.11(+1.20%)
Mar 26, 2024 9.450 9.589 8.970 9.200 1,392,487 -0.21(-2.23%)
Mar 25, 2024 9.550 9.786 9.265 9.410 936,089 -0.08(-0.84%)
Mar 22, 2024 10.25 10.25 9.475 9.490 1,417,937 -0.66(-6.50%)
Mar 21, 2024 9.980 10.28 9.590 10.15 1,682,672 +0.25(+2.53%)
Mar 20, 2024 9.750 9.970 9.480 9.900 1,325,413 +0.20(+2.06%)
Mar 19, 2024 9.250 9.720 9.250 9.700 1,517,558 +0.26(+2.75%)
Mar 18, 2024 9.460 9.630 8.960 9.440 1,760,356 -0.02(-0.21%)
Mar 15, 2024 9.240 9.865 9.240 9.460 9,656,667 +0.20(+2.16%)
Mar 14, 2024 9.540 9.670 9.020 9.260 2,191,975 -0.33(-3.44%)
Mar 13, 2024 9.610 10.05 9.430 9.590 3,135,358 +0.30(+3.23%)
Mar 12, 2024 9.790 10.34 8.830 9.290 3,318,048 -0.44(-4.52%)
Mar 11, 2024 9.850 10.02 9.660 9.730 2,136,908 -0.25(-2.51%)
Mar 08, 2024 10.27 10.65 9.880 9.980 2,042,489 -0.39(-3.76%)
Mar 07, 2024 10.84 10.96 10.27 10.37 1,938,587 -0.46(-4.25%)
Mar 06, 2024 11.03 11.31 10.62 10.83 2,999,684 -0.10(-0.91%)
Mar 05, 2024 10.81 11.02 10.55 10.93 1,912,617 +0.05(+0.46%)
Mar 04, 2024 11.05 11.29 10.30 10.88 2,369,620 +0.13(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.