Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 7.440 | 7.460 | 7.200 | 7.390 | 7.390 | 804,000 |
| 2023-11-15 | 7.370 | 7.520 | 7.300 | 7.400 | 7.400 | 1,666,000 |
| 2023-11-14 | 7.330 | 7.420 | 7.270 | 7.300 | 7.300 | 185,000 |
| 2023-11-13 | 7.270 | 7.400 | 7.210 | 7.330 | 7.330 | 346,500 |
| 2023-11-10 | 7.200 | 7.400 | 7.140 | 7.330 | 7.330 | 234,000 |
| 2023-11-09 | 7.400 | 7.430 | 7.170 | 7.310 | 7.310 | 449,000 |
| 2023-11-08 | 7.510 | 7.510 | 7.210 | 7.310 | 7.310 | 2,580,500 |
| 2023-11-07 | 7.740 | 7.940 | 7.640 | 7.710 | 7.710 | 3,008,819 |
| 2023-11-06 | 7.640 | 7.800 | 7.630 | 7.750 | 7.750 | 1,668,000 |
| 2023-11-03 | 7.610 | 7.720 | 7.350 | 7.580 | 7.580 | 335,241 |
| 2023-11-02 | 7.800 | 7.900 | 7.610 | 7.690 | 7.690 | 216,000 |
| 2023-11-01 | 7.810 | 7.810 | 7.420 | 7.590 | 7.590 | 172,500 |
| 2023-10-31 | 7.970 | 7.980 | 7.520 | 7.700 | 7.700 | 378,000 |
| 2023-10-30 | 7.720 | 7.960 | 7.720 | 7.800 | 7.800 | 717,000 |
| 2023-10-27 | 7.370 | 7.720 | 7.370 | 7.620 | 7.620 | 147,500 |
| 2023-10-26 | 7.200 | 7.350 | 7.170 | 7.270 | 7.270 | 90,295 |
| 2023-10-25 | 7.440 | 7.650 | 7.230 | 7.340 | 7.340 | 344,000 |
| 2023-10-24 | 7.180 | 7.480 | 7.120 | 7.460 | 7.460 | 190,000 |
| 2023-10-20 | 7.260 | 7.370 | 7.170 | 7.250 | 7.250 | 119,390 |
| 2023-10-19 | 7.300 | 7.500 | 7.160 | 7.280 | 7.280 | 114,890 |
| 2023-10-18 | 7.670 | 7.670 | 7.230 | 7.230 | 7.230 | 317,500 |
| 2023-10-17 | 7.950 | 7.950 | 7.570 | 7.660 | 7.660 | 125,500 |
| 2023-10-16 | 7.810 | 7.860 | 7.540 | 7.800 | 7.800 | 363,160 |
| 2023-10-13 | 7.540 | 8.030 | 7.540 | 7.880 | 7.880 | 876,000 |
| 2023-10-12 | 7.760 | 7.890 | 7.640 | 7.830 | 7.830 | 633,500 |
| 2023-10-11 | 7.670 | 7.800 | 7.490 | 7.650 | 7.650 | 782,857 |
| 2023-10-10 | 7.650 | 7.650 | 7.350 | 7.480 | 7.480 | 215,500 |
| 2023-10-09 | 7.460 | 7.490 | 7.350 | 7.490 | 7.490 | 97,000 |
| 2023-10-06 | 7.390 | 7.550 | 7.390 | 7.470 | 7.470 | 63,500 |
| 2023-10-05 | 7.360 | 7.360 | 6.790 | 7.120 | 7.120 | 197,754 |
| 2023-10-04 | 7.390 | 7.440 | 7.230 | 7.300 | 7.300 | 59,000 |
| 2023-10-03 | 7.420 | 7.440 | 7.250 | 7.400 | 7.400 | 24,000 |
| 2023-09-29 | 7.540 | 7.650 | 7.370 | 7.650 | 7.650 | 69,000 |
| 2023-09-28 | 7.420 | 7.440 | 7.250 | 7.360 | 7.360 | 180,500 |
| 2023-09-27 | 7.440 | 7.590 | 7.390 | 7.430 | 7.430 | 307,000 |
| 2023-09-26 | 7.430 | 7.490 | 7.360 | 7.440 | 7.440 | 126,500 |
| 2023-09-25 | 7.250 | 7.440 | 7.180 | 7.400 | 7.400 | 136,000 |
| 2023-09-22 | 7.150 | 7.430 | 7.100 | 7.360 | 7.360 | 122,000 |
| 2023-09-21 | 7.690 | 7.690 | 7.180 | 7.240 | 7.240 | 105,500 |
| 2023-09-20 | 7.280 | 7.450 | 7.160 | 7.270 | 7.270 | 285,500 |
| 2023-09-19 | 7.470 | 7.480 | 7.280 | 7.470 | 7.470 | 97,000 |
| 2023-09-18 | 7.430 | 7.670 | 7.370 | 7.400 | 7.400 | 221,000 |
| 2023-09-15 | 7.850 | 7.850 | 7.310 | 7.320 | 7.320 | 460,140 |
| 2023-09-14 | 7.610 | 7.710 | 7.490 | 7.490 | 7.490 | 121,000 |
| 2023-09-13 | 7.620 | 7.730 | 7.400 | 7.530 | 7.530 | 426,898 |
| 2023-09-12 | 7.690 | 7.850 | 7.540 | 7.800 | 7.800 | 1,730,500 |
| 2023-09-11 | 7.700 | 7.850 | 7.670 | 7.700 | 7.700 | 166,000 |
| 2023-09-07 | 7.530 | 7.760 | 7.500 | 7.700 | 7.700 | 192,500 |
| 2023-09-06 | 7.570 | 7.870 | 7.530 | 7.570 | 7.570 | 179,000 |
| 2023-09-05 | 8.000 | 8.080 | 7.710 | 7.730 | 7.730 | 238,000 |
| 2023-09-04 | 8.230 | 8.280 | 7.820 | 8.000 | 8.000 | 2,316,500 |
| 2023-08-31 | 8.110 | 8.420 | 7.910 | 8.260 | 8.260 | 756,500 |
| 2023-08-30 | 8.140 | 8.140 | 7.900 | 8.110 | 8.110 | 108,500 |
| 2023-08-29 | 8.000 | 8.160 | 7.520 | 8.110 | 8.110 | 412,500 |
| 2023-08-28 | 8.700 | 8.750 | 7.950 | 7.950 | 7.950 | 751,893 |
| 2023-08-25 | 8.630 | 8.650 | 8.140 | 8.540 | 8.540 | 736,000 |
| 2023-08-24 | 8.880 | 8.920 | 8.640 | 8.700 | 8.700 | 329,000 |
| 2023-08-23 | 8.620 | 8.800 | 8.620 | 8.800 | 8.800 | 52,500 |
| 2023-08-22 | 8.940 | 8.990 | 8.670 | 8.800 | 8.800 | 286,500 |
| 2023-08-21 | 8.760 | 8.980 | 8.630 | 8.860 | 8.860 | 666,500 |
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.