Ocular Therapeutix Inc (0OT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4230 | 4.5900 | 4.3630 | 4.4480 | 4.4480 | 300 |
| 29 Apr 2024 | 4.3830 | 4.6980 | 4.3830 | 4.5610 | 4.5610 | 300 |
| 26 Apr 2024 | 3.8770 | 3.8770 | 3.8720 | 3.8720 | 3.8720 | - |
| 25 Apr 2024 | 4.2730 | 4.2730 | 4.0390 | 4.0390 | 4.0390 | - |
| 24 Apr 2024 | 4.6280 | 4.7440 | 4.3270 | 4.3270 | 4.3270 | 20 |
| 23 Apr 2024 | 4.6880 | 4.7970 | 4.6590 | 4.6590 | 4.6590 | 15 |
| 22 Apr 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | - |
| 19 Apr 2024 | 5.6500 | 5.6500 | 5.5720 | 5.5720 | 5.5720 | 20 |
| 18 Apr 2024 | 7.0920 | 7.0920 | 5.5680 | 5.5680 | 5.5680 | 500 |
| 17 Apr 2024 | 7.2900 | 7.4600 | 7.2280 | 7.2280 | 7.2280 | 277 |
| 16 Apr 2024 | 7.2480 | 7.3280 | 7.2480 | 7.2880 | 7.2880 | - |
| 15 Apr 2024 | 7.4360 | 7.4700 | 7.2380 | 7.2380 | 7.2380 | 20 |
| 12 Apr 2024 | 7.6420 | 7.6420 | 7.6420 | 7.6420 | 7.6420 | - |
| 11 Apr 2024 | 7.2700 | 7.6180 | 7.2700 | 7.6180 | 7.6180 | - |
| 10 Apr 2024 | 7.4400 | 7.4400 | 7.2660 | 7.2660 | 7.2660 | - |
| 09 Apr 2024 | 7.2600 | 7.3900 | 7.2600 | 7.3900 | 7.3900 | - |
| 08 Apr 2024 | 7.5840 | 8.1520 | 7.5840 | 8.1520 | 8.1520 | - |
| 05 Apr 2024 | 7.7320 | 7.7320 | 7.7320 | 7.7320 | 7.7320 | - |
| 04 Apr 2024 | 7.7060 | 7.9940 | 7.7060 | 7.9940 | 7.9940 | 40 |
| 03 Apr 2024 | 7.7560 | 7.8200 | 7.7560 | 7.8200 | 7.8200 | - |
| 02 Apr 2024 | 7.9920 | 7.9920 | 7.9920 | 7.9920 | 7.9920 | - |
| 28 Mar 2024 | 8.5100 | 8.5100 | 8.4600 | 8.4600 | 8.4600 | - |
| 27 Mar 2024 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | - |
| 26 Mar 2024 | 8.3750 | 8.3750 | 8.3750 | 8.3750 | 8.3750 | - |
| 25 Mar 2024 | 8.6550 | 8.7050 | 8.6550 | 8.7050 | 8.7050 | - |
| 22 Mar 2024 | 9.2500 | 9.2600 | 8.8000 | 8.8000 | 8.8000 | - |
| 21 Mar 2024 | 8.9700 | 8.9700 | 8.8600 | 8.8600 | 8.8600 | - |
| 20 Mar 2024 | 8.8100 | 8.9750 | 8.8100 | 8.8250 | 8.8250 | 6,000 |
| 19 Mar 2024 | 8.5650 | 8.8800 | 8.4300 | 8.8800 | 8.8800 | - |
| 18 Mar 2024 | 8.6300 | 8.8000 | 8.5050 | 8.6850 | 8.6850 | - |
| 15 Mar 2024 | 8.4100 | 8.7600 | 8.2950 | 8.7600 | 8.7600 | 500 |
| 14 Mar 2024 | 8.6800 | 8.6950 | 8.6800 | 8.6950 | 8.6950 | 300 |
| 13 Mar 2024 | 8.4050 | 8.8350 | 8.3100 | 8.7250 | 8.7250 | 350 |
| 12 Mar 2024 | 8.2350 | 8.5500 | 8.2350 | 8.4750 | 8.4750 | 1,000 |
| 11 Mar 2024 | 9.0000 | 9.0000 | 7.6050 | 8.8400 | 8.8400 | 8,200 |
| 08 Mar 2024 | 9.3550 | 9.6650 | 9.2450 | 9.2450 | 9.2450 | 930 |
| 07 Mar 2024 | 9.9000 | 9.9250 | 9.4050 | 9.4050 | 9.4050 | 100 |
| 06 Mar 2024 | 9.9400 | 10.2900 | 9.9000 | 9.9000 | 9.9000 | 595 |
| 05 Mar 2024 | 9.8500 | 9.9950 | 9.7800 | 9.9950 | 9.9950 | - |
| 04 Mar 2024 | 9.9400 | 10.5100 | 9.5350 | 9.9550 | 9.9550 | 1,250 |
| 01 Mar 2024 | 9.1650 | 10.1000 | 9.1650 | 10.0500 | 10.0500 | 5,225 |
| 29 Feb 2024 | 9.1900 | 9.5050 | 9.1900 | 9.5050 | 9.5050 | 150 |
| 28 Feb 2024 | 9.0400 | 9.5100 | 8.9950 | 9.1200 | 9.1200 | 1,850 |
| 27 Feb 2024 | 9.0850 | 9.0850 | 8.9450 | 9.0300 | 9.0300 | - |
| 26 Feb 2024 | 9.0000 | 9.3450 | 8.8800 | 9.0050 | 9.0050 | 730 |
| 23 Feb 2024 | 8.8450 | 9.1300 | 8.5000 | 8.7800 | 8.7800 | 900 |
| 22 Feb 2024 | 6.6750 | 9.0050 | 6.0000 | 9.0050 | 9.0050 | 13,457 |
| 21 Feb 2024 | 6.8300 | 6.9900 | 6.8050 | 6.9900 | 6.9900 | 345 |
| 20 Feb 2024 | 7.4200 | 7.9950 | 6.6600 | 6.8850 | 6.8850 | 354 |
| 19 Feb 2024 | 7.1000 | 8.6000 | 7.1000 | 7.5000 | 7.5000 | 7,418 |
| 16 Feb 2024 | 6.2600 | 7.0700 | 6.2600 | 7.0500 | 7.0500 | 10,589 |
| 15 Feb 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | - |
| 14 Feb 2024 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
| 13 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 12 Feb 2024 | 5.1550 | 5.5250 | 5.1550 | 5.5250 | 5.5250 | 285 |
| 09 Feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 08 Feb 2024 | 4.5460 | 4.6820 | 4.5460 | 4.6260 | 4.6260 | - |
| 07 Feb 2024 | 4.5940 | 4.6480 | 4.5840 | 4.5920 | 4.5920 | - |
| 06 Feb 2024 | 4.5120 | 4.6080 | 4.5120 | 4.6080 | 4.6080 | - |
| 05 Feb 2024 | 4.7040 | 4.7040 | 4.6440 | 4.6440 | 4.6440 | - |
| 02 Feb 2024 | 4.7380 | 4.7380 | 4.6980 | 4.6980 | 4.6980 | - |
| 01 Feb 2024 | 4.4140 | 4.4200 | 4.4120 | 4.4120 | 4.4120 | - |
| 31 Jan 2024 | 4.4580 | 4.6120 | 4.4580 | 4.6120 | 4.6120 | - |
| 30 Jan 2024 | 4.6240 | 4.8080 | 4.6200 | 4.7120 | 4.7120 | 3,025 |
| 29 Jan 2024 | 4.2080 | 4.3840 | 4.2080 | 4.2880 | 4.2880 | 72 |
| 26 Jan 2024 | 3.8700 | 3.9780 | 3.8700 | 3.9520 | 3.9520 | - |
| 25 Jan 2024 | 3.6140 | 3.6140 | 3.6080 | 3.6080 | 3.6080 | - |
| 24 Jan 2024 | 3.7400 | 3.7400 | 3.6860 | 3.6860 | 3.6860 | - |
| 23 Jan 2024 | 3.6560 | 3.7260 | 3.6560 | 3.7260 | 3.7260 | - |
| 22 Jan 2024 | 3.4640 | 3.7140 | 3.4640 | 3.7140 | 3.7140 | 54 |
| 19 Jan 2024 | 3.5380 | 3.6480 | 3.5380 | 3.6480 | 3.6480 | - |
| 18 Jan 2024 | 3.7300 | 3.7340 | 3.5900 | 3.5900 | 3.5900 | - |
| 17 Jan 2024 | 3.7760 | 3.7760 | 3.6560 | 3.6600 | 3.6600 | - |
| 16 Jan 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 15 Jan 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 12 Jan 2024 | 3.9420 | 3.9860 | 3.9420 | 3.9860 | 3.9860 | - |
| 11 Jan 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 10 Jan 2024 | 4.2300 | 4.2300 | 4.1200 | 4.1200 | 4.1200 | - |
| 09 Jan 2024 | 4.2340 | 4.2760 | 4.2320 | 4.2760 | 4.2760 | - |
| 08 Jan 2024 | 3.9260 | 4.2760 | 3.9260 | 4.2760 | 4.2760 | - |
| 05 Jan 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 04 Jan 2024 | 4.0760 | 4.1420 | 4.0760 | 4.1380 | 4.1380 | 1,000 |
| 03 Jan 2024 | 4.2960 | 4.3360 | 4.1200 | 4.1200 | 4.1200 | - |
| 02 Jan 2024 | 3.9660 | 4.2880 | 3.9660 | 4.2600 | 4.2600 | - |
| 29 Dec 2023 | 4.1140 | 4.1340 | 4.1140 | 4.1340 | 4.1340 | 160 |
| 28 Dec 2023 | 3.9700 | 4.0160 | 3.9700 | 4.0160 | 4.0160 | - |
| 27 Dec 2023 | 3.9020 | 4.0140 | 3.8780 | 4.0140 | 4.0140 | 50 |
| 22 Dec 2023 | 3.6700 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | - |
| 21 Dec 2023 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 20 Dec 2023 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 19 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 Dec 2023 | 3.6360 | 3.6360 | 3.3560 | 3.3560 | 3.3560 | - |
| 15 Dec 2023 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 14 Dec 2023 | 3.0000 | 3.0000 | 2.9540 | 2.9540 | 2.9540 | - |
| 13 Dec 2023 | 3.1960 | 3.2920 | 3.1960 | 3.2920 | 3.2920 | - |
| 12 Dec 2023 | 3.1420 | 3.2080 | 3.1280 | 3.2080 | 3.2080 | - |
| 11 Dec 2023 | 3.2980 | 3.2980 | 3.1380 | 3.2540 | 3.2540 | - |
| 08 Dec 2023 | 3.3820 | 3.3820 | 3.3380 | 3.3380 | 3.3380 | - |
| 07 Dec 2023 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 06 Dec 2023 | 3.2580 | 3.5480 | 3.2420 | 3.5480 | 3.5480 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.