Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.000 | 7.140 | 6.930 | 6.950 | 6.950 | 1,804,500 |
| 2024-05-14 | 7.190 | 7.190 | 6.890 | 6.980 | 6.980 | 1,324,500 |
| 2024-05-13 | 6.990 | 7.020 | 6.720 | 6.980 | 6.980 | 2,253,000 |
| 2024-05-10 | 6.990 | 7.020 | 6.750 | 6.790 | 6.790 | 1,678,018 |
| 2024-05-09 | 7.170 | 7.280 | 6.980 | 6.990 | 6.990 | 2,649,000 |
| 2024-05-08 | 7.200 | 7.390 | 7.110 | 7.170 | 7.170 | 611,000 |
| 2024-05-07 | 7.430 | 7.450 | 7.210 | 7.290 | 7.290 | 1,890,979 |
| 2024-05-06 | 7.040 | 7.470 | 7.040 | 7.300 | 7.300 | 2,950,500 |
| 2024-05-03 | 7.540 | 7.540 | 7.010 | 7.150 | 7.150 | 834,000 |
| 2024-05-02 | 7.180 | 7.500 | 7.180 | 7.450 | 7.450 | 614,500 |
| 2024-04-30 | 6.840 | 7.260 | 6.840 | 7.180 | 7.180 | 2,518,275 |
| 2024-04-29 | 6.460 | 7.210 | 6.450 | 6.810 | 6.810 | 2,423,176 |
| 2024-04-26 | 6.000 | 6.470 | 6.000 | 6.470 | 6.470 | 1,504,500 |
| 2024-04-25 | 5.980 | 6.100 | 5.800 | 6.000 | 6.000 | 1,037,500 |
| 2024-04-24 | 5.900 | 6.160 | 5.800 | 6.030 | 6.030 | 976,000 |
| 2024-04-23 | 5.900 | 5.960 | 5.810 | 5.960 | 5.960 | 232,000 |
| 2024-04-22 | 5.860 | 5.910 | 5.820 | 5.840 | 5.840 | 534,000 |
| 2024-04-19 | 6.020 | 6.020 | 5.860 | 5.940 | 5.940 | 404,500 |
| 2024-04-18 | 5.900 | 6.120 | 5.860 | 6.120 | 6.120 | 507,405 |
| 2024-04-17 | 5.830 | 5.980 | 5.730 | 5.900 | 5.900 | 275,000 |
| 2024-04-16 | 5.800 | 5.840 | 5.700 | 5.840 | 5.840 | 343,500 |
| 2024-04-15 | 5.870 | 5.890 | 5.780 | 5.840 | 5.840 | 526,000 |
| 2024-04-12 | 5.750 | 5.930 | 5.750 | 5.890 | 5.890 | 474,327 |
| 2024-04-11 | 5.800 | 5.920 | 5.750 | 5.870 | 5.870 | 547,000 |
| 2024-04-10 | 5.700 | 5.910 | 5.640 | 5.890 | 5.890 | 332,947 |
| 2024-04-09 | 5.500 | 5.760 | 5.500 | 5.720 | 5.720 | 328,012 |
| 2024-04-08 | 5.600 | 5.670 | 5.500 | 5.560 | 5.560 | 328,000 |
| 2024-04-05 | 5.160 | 5.720 | 5.160 | 5.600 | 5.600 | 219,017 |
| 2024-04-03 | 5.700 | 5.820 | 5.700 | 5.730 | 5.730 | 246,000 |
| 2024-04-02 | 5.780 | 5.780 | 5.680 | 5.700 | 5.700 | 439,000 |
| 2024-03-28 | 5.700 | 5.820 | 5.650 | 5.780 | 5.780 | 880,000 |
| 2024-03-27 | 5.900 | 5.900 | 5.630 | 5.730 | 5.730 | 656,500 |
| 2024-03-26 | 5.960 | 6.130 | 5.580 | 5.730 | 5.730 | 595,835 |
| 2024-03-25 | 6.040 | 6.150 | 5.930 | 5.960 | 5.960 | 643,500 |
| 2024-03-22 | 6.200 | 6.200 | 5.930 | 6.030 | 6.030 | 1,290,000 |
| 2024-03-21 | 6.020 | 6.250 | 5.980 | 6.250 | 6.250 | 1,000,647 |
| 2024-03-20 | 5.950 | 6.070 | 5.910 | 6.020 | 6.020 | 471,000 |
| 2024-03-19 | 6.000 | 6.060 | 5.860 | 5.950 | 5.950 | 800,500 |
| 2024-03-18 | 6.010 | 6.150 | 5.850 | 6.000 | 6.000 | 872,000 |
| 2024-03-15 | 6.340 | 6.380 | 6.000 | 6.110 | 6.110 | 806,500 |
| 2024-03-14 | 6.300 | 6.310 | 5.980 | 6.240 | 6.240 | 1,731,500 |
| 2024-03-13 | 6.060 | 6.150 | 5.800 | 6.070 | 6.070 | 787,735 |
| 2024-03-12 | 5.750 | 6.090 | 5.640 | 5.900 | 5.900 | 1,872,500 |
| 2024-03-11 | 5.170 | 5.570 | 5.170 | 5.550 | 5.550 | 1,616,000 |
| 2024-03-08 | 5.100 | 5.190 | 5.010 | 5.140 | 5.140 | 509,500 |
| 2024-03-07 | 5.030 | 5.210 | 4.860 | 5.100 | 5.100 | 394,500 |
| 2024-03-06 | 5.230 | 5.230 | 5.000 | 5.100 | 5.100 | 162,500 |
| 2024-03-05 | 5.040 | 5.070 | 4.930 | 5.030 | 5.030 | 339,077 |
| 2024-03-04 | 5.120 | 5.140 | 5.030 | 5.070 | 5.070 | 164,000 |
| 2024-03-01 | 5.190 | 5.190 | 5.030 | 5.110 | 5.110 | 78,545 |
| 2024-02-29 | 4.760 | 5.280 | 4.760 | 5.190 | 5.190 | 1,165,401 |
| 2024-02-28 | 5.200 | 5.380 | 5.050 | 5.080 | 5.080 | 868,000 |
| 2024-02-27 | 5.140 | 5.200 | 4.810 | 5.200 | 5.200 | 501,500 |
| 2024-02-26 | 5.160 | 5.200 | 5.030 | 5.130 | 5.130 | 195,000 |
| 2024-02-23 | 5.120 | 5.200 | 4.960 | 5.160 | 5.160 | 434,500 |
| 2024-02-22 | 5.050 | 5.160 | 5.020 | 5.120 | 5.120 | 135,500 |
| 2024-02-21 | 4.970 | 5.200 | 4.940 | 5.000 | 5.000 | 906,500 |
| 2024-02-20 | 5.090 | 5.090 | 4.860 | 4.990 | 4.990 | 84,000 |
| 2024-02-19 | 5.050 | 5.170 | 4.900 | 5.050 | 5.050 | 313,500 |
| 2024-02-16 | 4.850 | 5.080 | 4.850 | 5.030 | 5.030 | 217,000 |
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.