Ocuphire Pharma Inc. Common Stockのデータ

Ocuphire Pharma Inc. Common Stockの基本情報

名前 Ocuphire Pharma Inc. Common Stock
ティッカー OCUP
United States
上場年 nan
セクター Health Care

Ocuphire Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.9 11.45 11.5 11.65 57000.0 11.65
2021-02-12 12.0 10.9 12.0 11.5 113600.0 11.5
2021-02-11 13.0 12.0 12.34 12.13 96800.0 12.13
2021-02-10 12.64 11.09 12.06 12.2 200100.0 12.2
2021-02-09 11.59 10.43 11.59 10.57 101700.0 10.57
2021-02-08 11.66 10.0 10.64 11.4 95800.0 11.4
2021-02-05 12.0 10.5 12.0 10.5 111300.0 10.5
2021-02-04 13.28 11.54 13.28 12.0 123800.0 12.0
2021-02-03 13.81 12.48 12.48 13.31 93000.0 13.31
2021-02-02 12.99 12.0 12.2 12.28 39400.0 12.28
2021-02-01 12.33 11.83 11.83 12.08 31400.0 12.08
2021-01-29 12.22 11.1 11.8 11.67 43100.0 11.67
2021-01-28 12.54 11.1 12.54 11.95 153700.0 11.95
2021-01-27 12.77 11.3 12.19 12.45 182300.0 12.45
2021-01-26 12.2 11.51 11.76 12.18 129800.0 12.18
2021-01-25 12.22 10.26 10.62 11.73 246600.0 11.73
2021-01-22 10.86 9.55 9.84 10.75 202900.0 10.75
2021-01-21 9.95 8.56 9.16 9.86 189300.0 9.86
2021-01-20 9.47 7.82 7.99 9.16 321600.0 9.16
2021-01-19 7.86 7.0 7.25 7.81 90600.0 7.81
2021-01-15 7.21 6.62 7.13 7.12 54700.0 7.12
2021-01-14 7.02 6.53 6.59 6.96 61000.0 6.96
2021-01-13 6.75 6.35 6.75 6.59 25000.0 6.59
2021-01-12 7.2 6.58 7.06 6.79 31300.0 6.79
2021-01-11 7.21 6.78 7.02 6.91 53000.0 6.91
2021-01-08 7.38 6.82 7.38 7.2 36900.0 7.2
2021-01-07 7.34 6.7 7.17 7.26 67500.0 7.26
2021-01-06 7.65 7.16 7.55 7.2 70000.0 7.2
2021-01-05 7.65 6.7 7.11 7.55 155400.0 7.55
2021-01-04 7.24 6.43 6.51 7.0 116200.0 7.0
2020-12-31 6.54 6.12 6.51 6.49 56700.0 6.49
2020-12-30 6.57 5.94 5.94 6.4 43000.0 6.4
2020-12-29 6.1 5.82 6.0 5.93 64700.0 5.93
2020-12-28 5.99 5.31 5.48 5.91 105800.0 5.91
2020-12-24 5.79 5.31 5.79 5.49 14700.0 5.49
2020-12-23 5.69 5.3 5.53 5.52 83200.0 5.52
2020-12-22 5.87 5.28 5.59 5.6 50200.0 5.6
2020-12-21 6.02 5.58 6.02 5.72 143800.0 5.72
2020-12-18 6.68 6.0 6.68 6.02 46600.0 6.02
2020-12-17 6.75 6.05 6.42 6.26 158400.0 6.26
2020-12-16 6.75 6.33 6.56 6.53 33600.0 6.53
2020-12-15 6.85 6.21 6.4 6.67 83400.0 6.67
2020-12-14 6.58 5.96 6.45 6.4 79000.0 6.4
2020-12-11 6.88 6.07 6.62 6.51 61400.0 6.51
2020-12-10 6.8 6.11 6.13 6.69 56600.0 6.69
2020-12-09 6.6 5.96 6.23 6.23 34300.0 6.23
2020-12-08 6.83 6.53 6.63 6.62 38800.0 6.62
2020-12-07 6.84 6.35 6.36 6.7 43000.0 6.7
2020-12-04 6.58 6.13 6.43 6.46 46900.0 6.46
2020-12-03 6.7 6.07 6.3 6.49 60600.0 6.49
2020-12-02 6.39 5.94 6.07 6.34 43300.0 6.34
2020-12-01 6.25 5.89 6.14 6.12 50500.0 6.12
2020-11-30 6.7 5.98 6.6 6.16 80900.0 6.16
2020-11-27 6.69 6.2 6.2 6.58 37200.0 6.58
2020-11-25 6.5 5.72 5.93 6.22 86900.0 6.22
2020-11-24 5.98 5.61 5.77 5.7 27500.0 5.7
2020-11-23 6.12 5.76 6.12 5.79 38000.0 5.79
2020-11-20 6.53 5.76 5.95 6.18 117600.0 6.18
2020-11-19 5.97 5.4 5.66 5.72 47600.0 5.72
2020-11-18 6.48 5.35 6.48 5.52 48000.0 5.52
2020-11-17 6.24 5.07 5.22 6.23 66500.0 6.23
2020-11-16 5.28 4.8 5.21 5.23 41300.0 5.23
2020-11-13 5.2 4.75 4.95 5.06 110200.0 5.06
2020-11-12 4.77 4.05 4.15 4.77 99100.0 4.77
2020-11-11 4.14 3.95 4.0 4.05 32800.0 4.05
2020-11-10 4.28 3.82 4.06 4.0 90700.0 4.0
2020-11-09 6.0 3.68 5.93 3.76 233600.0 3.76
2020-11-06 6.72 5.98 6.33 6.0 67700.0 6.0
2020-11-05 7.72 6.88 7.36 7.24 52100.0 7.24
2020-11-04 7.64 7.2 7.52 7.48 10700.0 7.48
2020-11-03 7.6 7.0 7.32 7.56 19400.0 7.56
2020-11-02 8.44 7.2 8.4 7.32 82700.0 7.32
2020-10-30 8.6 8.2 8.48 8.6 7300.0 8.6
2020-10-29 9.0 8.2 8.36 8.72 10800.0 8.72
2020-10-28 8.72 8.2 8.72 8.48 8400.0 8.48
2020-10-27 9.16 8.6 9.16 8.76 14000.0 8.76
2020-10-26 9.08 8.6 8.8 8.72 18300.0 8.72
2020-10-23 9.0 8.6 8.92 8.8 7300.0 8.8
2020-10-22 8.88 8.48 8.72 8.72 10200.0 8.72
2020-10-21 9.04 8.6 8.88 8.6 19200.0 8.6
2020-10-20 9.52 8.12 8.32 8.76 123900.0 8.76
2020-10-19 8.64 8.12 8.44 8.36 23900.0 8.36
2020-10-16 8.96 8.52 8.8 8.56 5400.0 8.56
2020-10-15 9.4 8.6 8.84 8.8 39500.0 8.8
2020-10-14 8.96 8.44 8.6 8.72 2100.0 8.72
2020-10-13 8.96 8.52 8.52 8.68 5100.0 8.68
2020-10-12 8.84 8.32 8.32 8.6 6800.0 8.6
2020-10-09 9.0 8.44 8.88 8.44 6100.0 8.44
2020-10-08 8.92 8.32 8.32 8.76 10800.0 8.76
2020-10-07 8.84 8.36 8.72 8.44 2500.0 8.44
2020-10-06 8.68 8.4 8.56 8.4 4300.0 8.4
2020-10-05 9.2 8.16 8.16 8.4 8500.0 8.4
2020-10-02 8.2 8.0 8.04 8.12 2300.0 8.12
2020-10-01 8.36 8.08 8.28 8.08 8700.0 8.08
2020-09-30 8.52 8.32 8.4 8.32 5300.0 8.32
2020-09-29 8.68 8.12 8.44 8.4 19200.0 8.4
2020-09-28 9.2 8.4 8.92 8.48 7300.0 8.48
2020-09-25 9.6 8.04 8.04 8.96 42500.0 8.96
2020-09-24 8.2 7.92 8.16 8.12 3000.0 8.12
2020-09-23 8.52 7.88 8.52 8.08 13200.0 8.08
2020-09-22 8.64 8.0 8.32 8.36 11100.0 8.36
2020-09-21 9.4 8.16 9.24 8.44 34700.0 8.44
2020-09-18 9.48 8.0 8.0 9.24 133400.0 9.24
2020-09-17 7.96 7.44 7.44 7.96 3300.0 7.96
2020-09-16 7.92 6.8 7.8 7.6 30500.0 7.6
2020-09-15 8.0 7.56 7.56 7.8 4000.0 7.8
2020-09-14 7.76 7.28 7.4 7.76 5800.0 7.76
2020-09-11 7.56 7.32 7.32 7.32 1300.0 7.32
2020-09-10 7.52 7.24 7.4 7.44 3200.0 7.44
2020-09-09 7.68 7.32 7.64 7.4 2700.0 7.4
2020-09-08 7.92 7.12 7.2 7.32 8100.0 7.32
2020-09-04 7.88 7.16 7.88 7.4 5700.0 7.4
2020-09-03 8.16 7.32 7.76 7.72 35300.0 7.72
2020-09-02 8.8 6.84 8.68 7.12 71400.0 7.12
2020-09-01 9.36 8.68 9.2 8.68 4400.0 8.68
2020-08-31 9.28 8.84 9.28 9.12 5200.0 9.12
2020-08-28 9.68 9.24 9.56 9.4 7000.0 9.4
2020-08-27 9.96 9.6 9.76 9.6 3300.0 9.6
2020-08-26 9.96 9.52 9.56 9.96 3000.0 9.96
2020-08-25 9.96 9.56 9.6 9.64 2600.0 9.64
2020-08-24 10.0 9.52 10.0 9.64 5600.0 9.64
2020-08-21 10.12 9.96 10.0 10.04 2300.0 10.04
2020-08-20 10.2 9.96 10.0 10.2 3600.0 10.2
2020-08-19 10.24 9.92 10.12 10.0 5600.0 10.0
2020-08-18 10.16 9.8 9.88 10.12 8100.0 10.12
2020-08-17 10.0 9.48 9.8 9.72 33000.0 9.72
2020-08-14 10.04 9.8 9.8 9.88 12100.0 9.88
2020-08-13 9.96 9.4 9.72 9.88 24800.0 9.88
2020-08-12 10.68 9.56 10.16 9.8 53200.0 9.8
2020-08-11 10.88 9.92 10.4 9.92 64800.0 9.92
2020-08-10 10.64 10.12 10.44 10.24 25300.0 10.24
2020-08-07 10.4 9.96 10.08 10.32 35700.0 10.32
2020-08-06 10.4 10.0 10.12 10.28 22600.0 10.28
2020-08-05 10.84 9.88 10.4 10.32 65200.0 10.32
2020-08-04 10.76 10.08 10.4 10.2 52500.0 10.2
2020-08-03 10.68 10.28 10.68 10.44 36800.0 10.44
2020-07-31 11.24 10.6 11.04 10.64 19400.0 10.64
2020-07-30 11.2 10.64 10.64 11.2 10900.0 11.2
2020-07-29 10.92 10.48 10.6 10.92 14700.0 10.92
2020-07-28 10.96 10.44 10.96 10.72 19600.0 10.72
2020-07-27 11.36 10.72 11.12 10.72 25700.0 10.72
2020-07-24 11.76 10.88 11.76 11.24 30900.0 11.24
2020-07-23 12.64 11.6 12.24 11.6 27000.0 11.6
2020-07-22 12.68 11.64 12.2 12.0 42200.0 12.0
2020-07-21 12.76 11.0 11.0 11.96 141200.0 11.96
2020-07-20 11.4 10.8 10.92 11.32 44100.0 11.32
2020-07-17 11.4 11.04 11.28 11.04 11600.0 11.04
2020-07-16 11.2 10.72 10.96 11.2 9600.0 11.2
2020-07-15 11.24 11.04 11.16 11.12 7700.0 11.12
2020-07-14 11.12 10.48 10.72 10.88 24300.0 10.88
2020-07-13 11.24 10.8 11.0 10.84 32500.0 10.84
2020-07-10 11.2 10.96 10.96 11.12 9600.0 11.12
2020-07-09 11.2 10.8 11.12 11.04 41200.0 11.04
2020-07-08 11.36 11.0 11.36 11.08 30500.0 11.08
2020-07-07 11.6 10.88 11.08 11.32 43000.0 11.32
2020-07-06 11.68 11.2 11.68 11.24 16800.0 11.24
2020-07-02 11.8 11.08 11.8 11.4 22300.0 11.4
2020-07-01 11.64 11.04 11.64 11.44 34100.0 11.44
2020-06-30 11.4 11.08 11.36 11.36 18600.0 11.36
2020-06-29 11.68 10.88 11.2 11.12 72300.0 11.12
2020-06-26 11.52 11.04 11.36 11.36 26200.0 11.36
2020-06-25 11.92 11.16 11.16 11.48 27200.0 11.48
2020-06-24 11.52 11.0 11.12 11.52 48200.0 11.52
2020-06-23 12.0 11.2 12.0 11.52 47300.0 11.52
2020-06-22 12.24 11.12 12.0 11.28 83800.0 11.28
2020-06-19 13.4 11.4 13.12 11.92 171700.0 11.92
2020-06-18 14.8 12.04 14.8 14.0 1588400.0 14.0
2020-06-17 11.88 10.72 11.8 11.6 26000.0 11.6
2020-06-16 11.68 10.6 10.8 11.6 83100.0 11.6
2020-06-15 11.32 9.2 9.92 10.8 59100.0 10.8
2020-06-12 10.2 9.56 10.08 10.2 5000.0 10.2
2020-06-11 10.36 9.28 9.72 9.88 25900.0 9.88
2020-06-10 10.32 9.24 9.84 10.0 25900.0 10.0
2020-06-09 10.84 9.8 10.6 10.12 17000.0 10.12
2020-06-08 10.6 9.2 10.0 10.32 50200.0 10.32
2020-06-05 9.96 9.68 9.96 9.68 14200.0 9.68
2020-06-04 10.28 9.64 9.64 10.04 32200.0 10.04
2020-06-03 10.72 9.72 9.88 10.04 33300.0 10.04
2020-06-02 10.16 9.72 9.76 9.96 12900.0 9.96
2020-06-01 9.96 9.48 9.96 9.8 11200.0 9.8
2020-05-29 10.32 9.68 9.68 10.04 13600.0 10.04
2020-05-28 10.4 9.2 9.24 9.8 100400.0 9.8
2020-05-27 9.8 9.0 9.56 9.2 12600.0 9.2
2020-05-26 10.16 9.28 10.12 9.64 18100.0 9.64
2020-05-22 10.2 9.12 10.2 9.6 18900.0 9.6
2020-05-21 9.88 9.52 9.52 9.72 8300.0 9.72
2020-05-20 10.32 9.56 10.32 9.72 9100.0 9.72
2020-05-19 10.0 8.96 9.08 9.92 15000.0 9.92
2020-05-18 9.44 8.88 9.32 9.44 8300.0 9.44
2020-05-15 9.48 8.84 9.48 9.32 5200.0 9.32
2020-05-14 9.52 8.48 9.04 8.8 14100.0 8.8
2020-05-13 10.4 8.32 10.4 9.24 56300.0 9.24
2020-05-12 10.72 10.0 10.32 10.2 35200.0 10.2
2020-05-11 10.72 9.36 9.36 10.0 113200.0 10.0
2020-05-08 9.76 9.12 9.72 9.4 19100.0 9.4
2020-05-07 9.96 9.24 9.44 9.36 9400.0 9.36
2020-05-06 9.96 8.84 9.96 8.84 6800.0 8.84
2020-05-05 9.92 8.32 9.52 9.88 9200.0 9.88
2020-05-04 9.88 8.32 8.36 9.12 16700.0 9.12
2020-05-01 8.2 7.6 7.88 8.0 12700.0 8.0
2020-04-30 7.96 6.92 7.44 7.6 19100.0 7.6
2020-04-29 7.48 6.84 6.84 7.44 2800.0 7.44
2020-04-28 7.52 6.92 7.52 7.0 3800.0 7.0
2020-04-27 7.4 6.64 6.76 7.24 2200.0 7.24
2020-04-24 7.24 6.72 6.76 6.96 3300.0 6.96
2020-04-23 7.0 6.52 7.0 6.64 13900.0 6.64
2020-04-22 7.56 6.96 6.96 7.0 2800.0 7.0
2020-04-21 7.72 6.88 7.72 6.88 2800.0 6.88
2020-04-20 8.0 7.64 8.0 7.8 4800.0 7.8
2020-04-17 8.0 7.36 7.64 7.6 7800.0 7.6
2020-04-16 8.4 7.0 7.04 7.6 20300.0 7.6
2020-04-15 7.28 6.88 7.2 7.28 1000.0 7.28
2020-04-14 7.4 6.8 7.2 7.4 6300.0 7.4
2020-04-13 7.08 6.76 6.76 7.04 1300.0 7.04
2020-04-09 7.68 6.76 7.2 6.96 5800.0 6.96
2020-04-08 7.6 7.2 7.36 7.6 500.0 7.6
2020-04-07 7.8 6.84 7.28 6.92 4700.0 6.92
2020-04-06 7.44 7.2 7.2 7.28 2700.0 7.28
2020-04-03 7.12 6.56 6.68 7.12 3100.0 7.12
2020-04-02 6.8 6.2 6.2 6.6 1100.0 6.6
2020-04-01 7.08 6.12 7.0 6.12 2200.0 6.12
2020-03-31 7.4 6.84 7.0 7.2 1700.0 7.2
2020-03-30 7.56 6.32 7.36 7.32 1200.0 7.32
2020-03-27 7.64 6.68 7.64 7.36 3500.0 7.36
2020-03-26 7.72 7.0 7.72 7.28 3100.0 7.28
2020-03-25 7.2 6.56 6.96 7.2 2700.0 7.2
2020-03-24 7.4 6.16 6.16 6.64 4300.0 6.64
2020-03-23 6.64 5.28 6.36 6.2 7500.0 6.2
2020-03-20 8.24 5.12 5.2 5.88 15300.0 5.88
2020-03-19 5.68 5.04 5.08 5.24 4900.0 5.24
2020-03-18 6.32 5.4 5.84 5.4 6400.0 5.4
2020-03-17 6.32 5.96 6.16 6.2 2100.0 6.2
2020-03-16 6.56 5.84 6.56 5.84 6800.0 5.84
2020-03-13 8.32 6.4 8.32 6.52 10300.0 6.52
2020-03-12 7.68 7.2 7.4 7.2 9100.0 7.2
2020-03-11 8.08 7.32 7.36 7.64 5900.0 7.64
2020-03-10 9.0 7.24 9.0 7.36 9200.0 7.36
2020-03-09 8.8 7.44 8.6 7.44 8800.0 7.44
2020-03-06 9.36 8.72 8.8 8.92 4400.0 8.92
2020-03-05 9.32 8.84 9.16 8.84 4800.0 8.84
2020-03-04 10.16 9.2 9.32 9.2 6200.0 9.2
2020-03-03 11.4 9.16 10.16 9.28 8000.0 9.28
2020-03-02 10.56 8.72 9.04 10.16 12500.0 10.16
2020-02-28 9.84 8.88 9.04 9.32 19300.0 9.32
2020-02-27 10.32 9.48 10.28 9.6 18000.0 9.6
2020-02-26 10.6 10.32 10.36 10.36 9000.0 10.36
2020-02-25 11.88 10.56 11.12 10.56 27900.0 10.56
2020-02-24 11.76 11.04 11.64 11.4 8300.0 11.4
2020-02-21 12.16 11.04 11.28 11.6 12800.0 11.6
2020-02-20 11.92 10.84 11.4 11.0 6800.0 11.0
2020-02-19 12.0 10.32 12.0 11.72 29500.0 11.72
2020-02-18 12.12 11.4 12.0 11.72 31000.0 11.72