Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 8.890 | 8.990 | 8.760 | 8.760 | 8.760 | 122,000 |
| 2023-08-17 | 9.130 | 9.270 | 8.830 | 8.990 | 8.990 | 100,000 |
| 2023-08-16 | 9.390 | 9.390 | 8.940 | 8.970 | 8.970 | 135,500 |
| 2023-08-15 | 9.010 | 9.280 | 8.930 | 9.200 | 9.200 | 239,000 |
| 2023-08-14 | 9.100 | 9.160 | 8.900 | 9.030 | 9.030 | 212,000 |
| 2023-08-11 | 9.320 | 9.320 | 9.000 | 9.250 | 9.250 | 878,500 |
| 2023-08-10 | 9.410 | 9.510 | 9.220 | 9.270 | 9.270 | 232,703 |
| 2023-08-09 | 9.710 | 9.970 | 9.560 | 9.640 | 9.640 | 488,500 |
| 2023-08-08 | 9.890 | 9.890 | 9.210 | 9.520 | 9.520 | 414,500 |
| 2023-08-07 | 9.760 | 9.820 | 9.100 | 9.700 | 9.700 | 1,077,500 |
| 2023-08-04 | 9.490 | 9.980 | 9.490 | 9.620 | 9.620 | 558,000 |
| 2023-08-03 | 9.260 | 9.570 | 9.150 | 9.520 | 9.520 | 745,000 |
| 2023-08-02 | 9.650 | 9.840 | 9.300 | 9.330 | 9.330 | 518,644 |
| 2023-08-01 | 9.430 | 9.940 | 9.430 | 9.800 | 9.800 | 253,278 |
| 2023-07-31 | 9.890 | 10.200 | 9.470 | 9.620 | 9.620 | 1,178,000 |
| 2023-07-28 | 10.260 | 10.400 | 9.820 | 9.890 | 9.890 | 3,381,000 |
| 2023-07-27 | 10.000 | 10.200 | 9.710 | 10.120 | 10.120 | 2,199,100 |
| 2023-07-26 | 9.760 | 10.160 | 9.590 | 10.020 | 10.020 | 1,393,000 |
| 2023-07-25 | 9.600 | 9.800 | 9.460 | 9.800 | 9.800 | 500,000 |
| 2023-07-24 | 9.200 | 9.680 | 9.200 | 9.600 | 9.600 | 909,000 |
| 2023-07-21 | 8.880 | 9.290 | 8.840 | 9.250 | 9.250 | 488,125 |
| 2023-07-20 | 9.220 | 9.400 | 8.940 | 9.090 | 9.090 | 327,000 |
| 2023-07-19 | 9.130 | 9.140 | 8.820 | 9.140 | 9.140 | 260,500 |
| 2023-07-18 | 8.630 | 9.110 | 8.460 | 9.090 | 9.090 | 1,818,000 |
| 2023-07-14 | 8.750 | 8.950 | 8.490 | 8.770 | 8.770 | 1,615,500 |
| 2023-07-13 | 8.590 | 8.790 | 8.450 | 8.750 | 8.750 | 1,888,000 |
| 2023-07-12 | 8.340 | 8.590 | 8.330 | 8.450 | 8.450 | 314,000 |
| 2023-07-11 | 8.660 | 8.660 | 8.320 | 8.450 | 8.450 | 136,500 |
| 2023-07-10 | 8.740 | 8.750 | 8.000 | 8.460 | 8.460 | 917,500 |
| 2023-07-07 | 8.040 | 8.580 | 7.920 | 8.420 | 8.420 | 1,909,963 |
| 2023-07-06 | 8.210 | 8.320 | 8.070 | 8.120 | 8.120 | 213,500 |
| 2023-07-05 | 8.300 | 8.660 | 8.110 | 8.520 | 8.520 | 888,877 |
| 2023-07-04 | 7.630 | 8.600 | 7.470 | 8.470 | 8.470 | 1,668,914 |
| 2023-07-03 | 7.730 | 7.950 | 7.600 | 7.950 | 7.950 | 465,000 |
| 2023-06-30 | 7.680 | 7.680 | 7.330 | 7.620 | 7.620 | 704,000 |
| 2023-06-29 | 7.880 | 7.880 | 7.550 | 7.680 | 7.680 | 390,000 |
| 2023-06-28 | 7.610 | 7.950 | 7.610 | 7.850 | 7.850 | 174,500 |
| 2023-06-27 | 7.830 | 7.980 | 7.620 | 7.960 | 7.960 | 374,000 |
| 2023-06-26 | 8.000 | 8.000 | 7.380 | 7.860 | 7.860 | 1,307,500 |
| 2023-06-23 | 8.110 | 8.110 | 7.860 | 7.900 | 7.900 | 94,269 |
| 2023-06-21 | 8.300 | 8.520 | 8.000 | 8.200 | 8.200 | 821,000 |
| 2023-06-20 | 8.420 | 8.630 | 8.260 | 8.510 | 8.510 | 990,500 |
| 2023-06-19 | 8.940 | 8.940 | 8.290 | 8.530 | 8.530 | 792,500 |
| 2023-06-16 | 8.300 | 8.550 | 8.170 | 8.400 | 8.400 | 1,091,500 |
| 2023-06-15 | 7.470 | 8.220 | 7.470 | 8.220 | 8.220 | 840,500 |
| 2023-06-14 | 7.460 | 7.660 | 7.410 | 7.520 | 7.520 | 276,000 |
| 2023-06-13 | 7.140 | 7.450 | 6.950 | 7.390 | 7.390 | 859,500 |
| 2023-06-12 | 7.120 | 7.190 | 6.810 | 7.160 | 7.160 | 611,500 |
| 2023-06-09 | 7.120 | 7.380 | 6.910 | 7.120 | 7.120 | 780,000 |
| 2023-06-08 | 6.930 | 7.120 | 6.630 | 7.110 | 7.110 | 1,668,260 |
| 2023-06-07 | 7.000 | 7.000 | 6.840 | 6.950 | 6.950 | 769,000 |
| 2023-06-06 | 6.700 | 7.000 | 6.510 | 6.970 | 6.970 | 1,514,000 |
| 2023-06-05 | 6.910 | 6.990 | 6.600 | 6.680 | 6.680 | 926,500 |
| 2023-06-02 | 6.960 | 7.050 | 6.910 | 7.000 | 7.000 | 1,474,500 |
| 2023-06-01 | 6.970 | 7.020 | 6.680 | 6.960 | 6.960 | 1,014,000 |
| 2023-05-31 | 6.900 | 7.030 | 6.720 | 6.940 | 6.940 | 1,622,417 |
| 2023-05-30 | 7.100 | 7.270 | 6.830 | 7.220 | 7.220 | 775,000 |
| 2023-05-29 | 7.870 | 7.870 | 6.960 | 7.100 | 7.100 | 1,032,500 |
| 2023-05-25 | 7.900 | 7.900 | 7.510 | 7.760 | 7.760 | 330,500 |
| 2023-05-24 | 7.900 | 7.920 | 7.730 | 7.780 | 7.780 | 256,500 |
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.