Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.300 | 7.410 | 7.250 | 7.330 | 7.330 | 746,000 |
| 2024-08-09 | 7.060 | 7.370 | 7.060 | 7.300 | 7.300 | 884,602 |
| 2024-08-08 | 7.320 | 7.390 | 7.270 | 7.320 | 7.320 | 920,690 |
| 2024-08-07 | 7.210 | 7.340 | 7.200 | 7.320 | 7.320 | 1,575,500 |
| 2024-08-06 | 6.580 | 7.290 | 6.580 | 7.210 | 7.210 | 4,428,000 |
| 2024-08-05 | 6.980 | 6.990 | 6.620 | 6.660 | 6.660 | 1,303,000 |
| 2024-08-02 | 7.060 | 7.270 | 6.930 | 6.980 | 6.980 | 2,171,500 |
| 2024-08-01 | 6.880 | 7.070 | 6.880 | 7.060 | 7.060 | 2,048,000 |
| 2024-07-31 | 6.870 | 6.970 | 6.850 | 6.880 | 6.880 | 2,085,000 |
| 2024-07-30 | 6.920 | 7.250 | 6.810 | 6.870 | 6.870 | 1,859,500 |
| 2024-07-29 | 6.740 | 6.950 | 6.700 | 6.920 | 6.920 | 1,260,500 |
| 2024-07-26 | 6.830 | 6.830 | 6.600 | 6.750 | 6.750 | 914,000 |
| 2024-07-25 | 6.800 | 6.910 | 6.600 | 6.680 | 6.680 | 1,531,000 |
| 2024-07-24 | 7.000 | 7.140 | 6.830 | 6.900 | 6.900 | 1,030,000 |
| 2024-07-23 | 6.910 | 7.000 | 6.820 | 6.910 | 6.910 | 758,500 |
| 2024-07-22 | 7.060 | 7.110 | 6.810 | 6.910 | 6.910 | 1,633,500 |
| 2024-07-19 | 7.300 | 7.310 | 7.020 | 7.050 | 7.050 | 2,355,500 |
| 2024-07-18 | 7.280 | 7.400 | 7.260 | 7.360 | 7.360 | 2,405,000 |
| 2024-07-17 | 7.040 | 7.310 | 7.010 | 7.280 | 7.280 | 2,595,000 |
| 2024-07-16 | 6.880 | 7.050 | 6.870 | 7.040 | 7.040 | 1,646,000 |
| 2024-07-15 | 6.900 | 6.950 | 6.880 | 6.930 | 6.930 | 839,500 |
| 2024-07-12 | 6.920 | 7.020 | 6.920 | 6.940 | 6.940 | 1,297,500 |
| 2024-07-11 | 6.800 | 6.950 | 6.770 | 6.920 | 6.920 | 5,385,000 |
| 2024-07-10 | 6.710 | 6.840 | 6.670 | 6.800 | 6.800 | 916,500 |
| 2024-07-09 | 6.690 | 6.790 | 6.670 | 6.790 | 6.790 | 1,554,000 |
| 2024-07-08 | 6.700 | 6.740 | 6.610 | 6.690 | 6.690 | 796,500 |
| 2024-07-05 | 6.600 | 6.860 | 6.520 | 6.700 | 6.700 | 1,042,000 |
| 2024-07-04 | 6.620 | 6.750 | 6.410 | 6.690 | 6.690 | 1,213,880 |
| 2024-07-03 | 6.740 | 6.900 | 6.550 | 6.680 | 6.680 | 339,500 |
| 2024-07-02 | 6.890 | 6.960 | 6.700 | 6.740 | 6.740 | 1,190,000 |
| 2024-06-28 | 6.750 | 6.900 | 6.700 | 6.850 | 6.850 | 581,000 |
| 2024-06-27 | 6.710 | 6.760 | 6.680 | 6.740 | 6.740 | 198,500 |
| 2024-06-26 | 6.740 | 6.780 | 6.600 | 6.760 | 6.760 | 219,000 |
| 2024-06-25 | 6.760 | 6.790 | 6.530 | 6.740 | 6.740 | 638,000 |
| 2024-06-24 | 6.770 | 6.810 | 6.680 | 6.790 | 6.790 | 575,500 |
| 2024-06-21 | 6.690 | 6.840 | 6.640 | 6.840 | 6.840 | 1,129,500 |
| 2024-06-20 | 6.780 | 6.870 | 6.620 | 6.740 | 6.740 | 568,500 |
| 2024-06-19 | 6.890 | 6.900 | 6.730 | 6.820 | 6.820 | 1,161,000 |
| 2024-06-18 | 6.900 | 6.940 | 6.630 | 6.740 | 6.740 | 756,000 |
| 2024-06-17 | 6.750 | 6.910 | 6.720 | 6.840 | 6.840 | 1,094,000 |
| 2024-06-14 | 6.500 | 6.780 | 6.500 | 6.760 | 6.760 | 477,000 |
| 2024-06-13 | 6.500 | 6.760 | 6.500 | 6.620 | 6.620 | 605,053 |
| 2024-06-12 | 6.520 | 6.710 | 6.520 | 6.690 | 6.690 | 348,000 |
| 2024-06-11 | 6.450 | 6.760 | 6.430 | 6.710 | 6.710 | 1,413,080 |
| 2024-06-07 | 6.870 | 6.880 | 6.720 | 6.770 | 6.770 | 547,500 |
| 2024-06-06 | 6.890 | 6.930 | 6.700 | 6.880 | 6.880 | 585,000 |
| 2024-06-05 | 6.830 | 6.960 | 6.810 | 6.890 | 6.890 | 830,500 |
| 2024-06-04 | 6.830 | 6.950 | 6.800 | 6.860 | 6.860 | 1,102,500 |
| 2024-06-03 | 6.760 | 6.950 | 6.710 | 6.830 | 6.830 | 945,600 |
| 2024-05-31 | 6.720 | 6.890 | 6.700 | 6.780 | 6.780 | 1,170,500 |
| 2024-05-30 | 6.690 | 6.740 | 6.560 | 6.740 | 6.740 | 321,500 |
| 2024-05-29 | 6.750 | 6.770 | 6.600 | 6.650 | 6.650 | 591,500 |
| 2024-05-28 | 6.850 | 6.870 | 6.750 | 6.760 | 6.760 | 867,000 |
| 2024-05-27 | 6.920 | 6.920 | 6.700 | 6.800 | 6.800 | 565,000 |
| 2024-05-24 | 6.770 | 6.980 | 6.520 | 6.980 | 6.980 | 780,000 |
| 2024-05-23 | 6.820 | 6.820 | 6.710 | 6.780 | 6.780 | 452,000 |
| 2024-05-22 | 6.830 | 6.940 | 6.760 | 6.850 | 6.850 | 654,000 |
| 2024-05-21 | 6.800 | 6.930 | 6.690 | 6.850 | 6.850 | 832,212 |
| 2024-05-20 | 6.910 | 6.910 | 6.730 | 6.800 | 6.800 | 1,987,500 |
| 2024-05-17 | 6.980 | 7.060 | 6.910 | 6.940 | 6.940 | 724,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.