Australia markets close in 5 hours 39 minutes

Ocuphire Pharma, Inc. (OCUP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9900+0.1400 (+7.57%)
At close: 04:00PM EDT
1.9400 -0.05 (-2.51%)
After hours: 07:17PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.94002.04001.86001.99001.9900350,777
02 May 20241.67001.99001.65001.85001.8500663,100
01 May 20241.63001.66001.59001.64001.640045,200
30 Apr 20241.65001.69001.57001.59001.590036,900
29 Apr 20241.61001.71001.61001.65001.650082,500
26 Apr 20241.55001.63001.55001.61001.6100114,000
25 Apr 20241.52001.56001.50001.54001.5400110,600
24 Apr 20241.52001.56001.50001.53001.530089,800
23 Apr 20241.51001.58001.51001.54001.5400140,600
22 Apr 20241.64001.64001.50001.51001.5100379,200
19 Apr 20241.67001.71001.59001.66001.6600235,000
18 Apr 20241.77001.78001.67001.67001.6700239,600
17 Apr 20241.74001.78001.74001.74001.740092,400
16 Apr 20241.74001.79001.70001.74001.7400113,700
15 Apr 20241.86001.86001.74001.76001.7600199,400
12 Apr 20241.82001.89001.71001.84001.8400467,200
11 Apr 20241.84001.87001.77001.79001.7900235,100
10 Apr 20241.90001.91001.83001.86001.8600173,700
09 Apr 20241.83001.89001.83001.86001.860095,300
08 Apr 20241.93001.93001.83001.83001.8300284,700
05 Apr 20241.93001.94001.83001.91001.9100272,200
04 Apr 20242.00002.04001.86001.88001.8800340,400
03 Apr 20242.14002.22001.90001.94001.9400476,800
02 Apr 20242.24002.34002.14002.18002.1800724,200
01 Apr 20242.02002.23002.02002.23002.2300702,300
28 Mar 20242.01002.03001.99002.01002.0100124,400
27 Mar 20242.05002.05001.96002.02002.0200215,400
26 Mar 20242.02002.03001.96002.03002.0300233,600
25 Mar 20242.05002.12001.95001.96001.9600221,300
22 Mar 20242.07002.11002.02002.03002.0300131,400
21 Mar 20242.05002.11002.04002.09002.0900217,800
20 Mar 20241.90001.98001.90001.98001.9800126,600
19 Mar 20241.93001.97001.87001.91001.910087,100
18 Mar 20241.88001.99001.87001.93001.9300196,000
15 Mar 20241.91001.99001.87001.90001.9000250,400
14 Mar 20242.00002.08001.85001.89001.8900466,400
13 Mar 20242.13002.18002.03002.05002.0500208,400
12 Mar 20242.08002.18002.06002.14002.1400184,800
11 Mar 20242.00002.17002.00002.09002.0900334,500
08 Mar 20242.35002.35001.93001.99001.9900818,600
07 Mar 20242.44002.48002.34002.38002.3800166,100
06 Mar 20242.43002.50002.42002.42002.4200122,300
05 Mar 20242.43002.47002.39002.43002.4300143,500
04 Mar 20242.50002.51002.43002.47002.4700175,400
01 Mar 20242.57002.57002.42002.53002.5300176,900
29 Feb 20242.60002.60002.51002.54002.5400111,300
28 Feb 20242.65002.65002.57002.59002.5900122,000
27 Feb 20242.53002.64002.53002.64002.6400222,800
26 Feb 20242.50002.59002.46002.53002.5300183,900
23 Feb 20242.52002.53002.46002.50002.500086,100
22 Feb 20242.50002.55002.41002.50002.5000163,500
21 Feb 20242.55002.60002.34002.45002.4500238,000
20 Feb 20242.60002.63002.55002.58002.5800116,800
16 Feb 20242.63002.71002.58002.63002.630075,300
15 Feb 20242.60002.65002.60002.65002.6500110,500
14 Feb 20242.57002.63002.52002.60002.6000148,600
13 Feb 20242.66002.67002.52002.57002.5700170,600
12 Feb 20242.65002.77002.60002.66002.6600286,900
09 Feb 20242.64002.65002.54002.62002.6200117,400
08 Feb 20242.51002.60002.45002.52002.5200288,500
07 Feb 20242.60002.60002.40002.48002.4800289,700
06 Feb 20242.52002.59002.49002.58002.5800296,600
05 Feb 20242.67002.68002.48002.52002.5200215,400
02 Feb 20242.73002.75002.55002.65002.6500199,500
01 Feb 20242.67002.74002.63002.73002.730090,300
31 Jan 20242.70002.73002.62002.62002.6200139,000
30 Jan 20242.80002.85002.66002.70002.7000200,300
29 Jan 20242.72002.80002.70002.79002.7900209,100
26 Jan 20242.70002.75002.69002.72002.7200128,000
25 Jan 20242.70002.72002.66002.69002.6900203,700
24 Jan 20242.76002.80002.67002.70002.7000123,700
23 Jan 20242.77002.81002.70002.73002.7300126,700
22 Jan 20242.72002.78002.70002.75002.7500187,000
19 Jan 20242.77002.81002.67002.73002.7300223,300
18 Jan 20242.87002.89002.72002.77002.7700147,700
17 Jan 20242.89002.89002.76002.80002.8000255,900
16 Jan 20243.00003.04002.84002.93002.9300147,700
12 Jan 20243.10003.10002.96003.00003.0000158,600
11 Jan 20243.24003.31003.00003.01003.0100292,200
10 Jan 20243.29003.40003.22003.27003.2700175,300
09 Jan 20243.16003.30003.05003.25003.2500181,000
08 Jan 20243.00003.20002.91003.17003.1700248,400
05 Jan 20243.11003.11003.00003.02003.0200125,900
04 Jan 20243.10003.18003.05003.10003.1000174,100
03 Jan 20243.08003.14002.98003.08003.0800228,100
02 Jan 20243.04003.17003.00003.07003.0700243,000
29 Dec 20233.11003.17002.86003.01003.0100308,800
28 Dec 20233.09003.20003.07003.10003.1000253,100
27 Dec 20233.00003.19002.95003.04003.0400482,400
26 Dec 20232.81003.00002.79002.97002.9700472,900
22 Dec 20232.60002.76002.60002.75002.7500285,300
21 Dec 20232.63002.67002.59002.63002.6300200,100
20 Dec 20232.68002.68002.55002.59002.5900222,200
19 Dec 20232.64002.68002.60002.65002.6500224,900
18 Dec 20232.60002.72002.60002.61002.6100234,600
15 Dec 20232.63002.72002.62002.63002.6300152,700
14 Dec 20232.73002.79002.62002.64002.6400198,800
13 Dec 20232.62002.71002.61002.69002.6900216,900
12 Dec 20232.74002.74002.59002.63002.6300188,600
11 Dec 20232.82002.82002.61002.71002.7100398,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...