Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.960 | 4.960 | 4.600 | 4.850 | 4.850 | 14,500 |
| 2024-02-14 | 4.720 | 4.960 | 4.550 | 4.800 | 4.800 | 236,882 |
| 2024-02-09 | 5.000 | 5.000 | 4.750 | 4.960 | 4.960 | 225,505 |
| 2024-02-08 | 5.000 | 5.090 | 4.940 | 5.090 | 5.090 | 235,500 |
| 2024-02-07 | 5.050 | 5.130 | 4.910 | 4.960 | 4.960 | 654,183 |
| 2024-02-06 | 4.720 | 5.110 | 4.630 | 5.080 | 5.080 | 541,000 |
| 2024-02-05 | 4.680 | 4.800 | 4.510 | 4.720 | 4.720 | 523,000 |
| 2024-02-02 | 5.000 | 5.000 | 4.710 | 4.780 | 4.780 | 267,000 |
| 2024-02-01 | 4.900 | 5.180 | 4.800 | 4.810 | 4.810 | 366,000 |
| 2024-01-31 | 4.910 | 5.020 | 4.730 | 5.020 | 5.020 | 1,263,500 |
| 2024-01-30 | 5.000 | 5.120 | 4.900 | 4.980 | 4.980 | 490,000 |
| 2024-01-29 | 5.400 | 5.400 | 4.920 | 5.050 | 5.050 | 1,440,000 |
| 2024-01-26 | 5.230 | 5.390 | 5.080 | 5.200 | 5.200 | 1,371,000 |
| 2024-01-25 | 5.540 | 5.540 | 5.180 | 5.440 | 5.440 | 407,683 |
| 2024-01-24 | 5.260 | 5.380 | 5.080 | 5.360 | 5.360 | 881,500 |
| 2024-01-23 | 5.340 | 5.500 | 5.200 | 5.260 | 5.260 | 840,000 |
| 2024-01-22 | 5.710 | 5.710 | 5.280 | 5.340 | 5.340 | 944,500 |
| 2024-01-19 | 5.800 | 5.800 | 5.460 | 5.600 | 5.600 | 1,373,500 |
| 2024-01-18 | 5.780 | 6.070 | 5.470 | 5.840 | 5.840 | 1,456,020 |
| 2024-01-17 | 6.040 | 6.130 | 5.880 | 5.880 | 5.880 | 981,500 |
| 2024-01-16 | 6.250 | 6.250 | 6.010 | 6.140 | 6.140 | 1,345,500 |
| 2024-01-15 | 6.200 | 6.250 | 6.120 | 6.250 | 6.250 | 193,000 |
| 2024-01-12 | 6.250 | 6.250 | 5.940 | 6.190 | 6.190 | 2,009,000 |
| 2024-01-11 | 6.140 | 6.250 | 5.960 | 6.250 | 6.250 | 689,416 |
| 2024-01-10 | 6.080 | 6.150 | 5.900 | 6.150 | 6.150 | 545,000 |
| 2024-01-09 | 6.270 | 6.270 | 5.940 | 6.070 | 6.070 | 1,063,000 |
| 2024-01-08 | 6.310 | 6.340 | 6.000 | 6.150 | 6.150 | 530,500 |
| 2024-01-05 | 6.650 | 6.650 | 6.290 | 6.400 | 6.400 | 231,500 |
| 2024-01-04 | 6.360 | 6.550 | 6.220 | 6.490 | 6.490 | 744,051 |
| 2024-01-03 | 6.520 | 6.600 | 6.450 | 6.450 | 6.450 | 443,500 |
| 2024-01-02 | 6.780 | 6.780 | 6.450 | 6.610 | 6.610 | 416,000 |
| 2023-12-29 | 6.700 | 6.780 | 6.650 | 6.680 | 6.680 | 693,732 |
| 2023-12-28 | 6.750 | 6.760 | 6.640 | 6.680 | 6.680 | 992,826 |
| 2023-12-27 | 6.630 | 6.760 | 6.480 | 6.750 | 6.750 | 1,283,343 |
| 2023-12-22 | 6.760 | 6.760 | 6.490 | 6.630 | 6.630 | 875,000 |
| 2023-12-21 | 6.700 | 6.760 | 6.500 | 6.680 | 6.680 | 544,000 |
| 2023-12-20 | 6.780 | 6.860 | 6.670 | 6.800 | 6.800 | 698,500 |
| 2023-12-19 | 6.730 | 6.790 | 6.600 | 6.700 | 6.700 | 274,500 |
| 2023-12-18 | 6.820 | 6.890 | 6.720 | 6.830 | 6.830 | 294,000 |
| 2023-12-15 | 6.830 | 6.960 | 6.800 | 6.900 | 6.900 | 348,500 |
| 2023-12-14 | 6.940 | 7.010 | 6.810 | 6.880 | 6.880 | 712,000 |
| 2023-12-13 | 6.900 | 6.980 | 6.760 | 6.900 | 6.900 | 703,917 |
| 2023-12-12 | 6.860 | 6.980 | 6.740 | 6.980 | 6.980 | 508,000 |
| 2023-12-11 | 6.650 | 6.930 | 6.580 | 6.900 | 6.900 | 748,000 |
| 2023-12-08 | 6.760 | 6.900 | 6.730 | 6.830 | 6.830 | 829,500 |
| 2023-12-07 | 6.740 | 6.840 | 6.610 | 6.760 | 6.760 | 475,000 |
| 2023-12-06 | 6.900 | 6.910 | 6.570 | 6.740 | 6.740 | 2,084,600 |
| 2023-12-05 | 6.730 | 6.980 | 6.670 | 6.820 | 6.820 | 2,219,276 |
| 2023-12-04 | 6.780 | 6.880 | 6.440 | 6.570 | 6.570 | 1,513,500 |
| 2023-12-01 | 7.020 | 7.020 | 6.840 | 6.870 | 6.870 | 645,000 |
| 2023-11-30 | 6.840 | 7.000 | 6.770 | 6.830 | 6.830 | 1,546,000 |
| 2023-11-29 | 6.880 | 7.070 | 6.880 | 6.940 | 6.940 | 2,275,190 |
| 2023-11-28 | 7.070 | 7.070 | 6.650 | 6.680 | 6.680 | 1,318,100 |
| 2023-11-27 | 7.300 | 7.310 | 7.060 | 7.060 | 7.060 | 257,500 |
| 2023-11-24 | 7.200 | 7.350 | 7.060 | 7.210 | 7.210 | 542,500 |
| 2023-11-23 | 7.250 | 7.320 | 7.050 | 7.210 | 7.210 | 432,000 |
| 2023-11-22 | 7.560 | 7.560 | 7.010 | 7.250 | 7.250 | 5,093,500 |
| 2023-11-21 | 7.500 | 7.750 | 7.440 | 7.520 | 7.520 | 873,500 |
| 2023-11-20 | 7.300 | 7.580 | 7.300 | 7.390 | 7.390 | 195,500 |
| 2023-11-17 | 7.440 | 7.460 | 7.340 | 7.400 | 7.400 | 240,500 |
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.