Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.630 | 5.640 | 5.420 | 5.460 | 5.460 | 704,000 |
| 2024-11-07 | 5.470 | 5.560 | 5.320 | 5.550 | 5.550 | 730,500 |
| 2024-11-06 | 5.430 | 5.490 | 5.300 | 5.370 | 5.370 | 728,500 |
| 2024-11-05 | 5.310 | 5.530 | 5.310 | 5.430 | 5.430 | 1,014,500 |
| 2024-11-04 | 5.570 | 5.570 | 5.230 | 5.380 | 5.380 | 1,838,000 |
| 2024-11-01 | 5.410 | 5.590 | 5.260 | 5.500 | 5.500 | 1,350,000 |
| 2024-10-31 | 5.690 | 5.770 | 5.380 | 5.600 | 5.600 | 1,774,561 |
| 2024-10-30 | 5.980 | 6.000 | 5.610 | 5.770 | 5.770 | 805,901 |
| 2024-10-29 | 5.880 | 6.020 | 5.700 | 5.760 | 5.760 | 627,000 |
| 2024-10-28 | 5.830 | 5.880 | 5.680 | 5.800 | 5.800 | 593,500 |
| 2024-10-25 | 5.840 | 5.840 | 5.630 | 5.820 | 5.820 | 602,000 |
| 2024-10-24 | 5.700 | 5.820 | 5.640 | 5.700 | 5.700 | 651,500 |
| 2024-10-23 | 6.010 | 6.140 | 5.840 | 5.850 | 5.850 | 1,192,620 |
| 2024-10-22 | 6.130 | 6.130 | 5.960 | 6.030 | 6.030 | 1,010,000 |
| 2024-10-21 | 6.210 | 6.500 | 6.030 | 6.130 | 6.130 | 1,427,500 |
| 2024-10-18 | 6.000 | 6.540 | 5.970 | 6.480 | 6.480 | 2,595,240 |
| 2024-10-17 | 6.000 | 6.110 | 5.870 | 5.920 | 5.920 | 1,089,500 |
| 2024-10-16 | 5.790 | 5.930 | 5.620 | 5.920 | 5.920 | 1,671,497 |
| 2024-10-15 | 6.040 | 6.040 | 5.820 | 5.820 | 5.820 | 2,079,000 |
| 2024-10-14 | 6.560 | 6.560 | 5.780 | 6.150 | 6.150 | 2,615,378 |
| 2024-10-10 | 6.090 | 6.700 | 6.090 | 6.460 | 6.460 | 2,497,400 |
| 2024-10-09 | 6.830 | 6.830 | 6.030 | 6.270 | 6.270 | 3,633,000 |
| 2024-10-08 | 6.950 | 7.260 | 6.610 | 6.810 | 6.810 | 5,988,500 |
| 2024-10-07 | 6.890 | 7.050 | 6.800 | 6.950 | 6.950 | 802,000 |
| 2024-10-04 | 6.850 | 6.990 | 6.620 | 6.820 | 6.820 | 765,565 |
| 2024-10-03 | 6.400 | 6.850 | 6.270 | 6.770 | 6.770 | 1,133,139 |
| 2024-10-02 | 6.300 | 6.520 | 6.150 | 6.500 | 6.500 | 1,220,500 |
| 2024-09-30 | 5.900 | 6.490 | 5.580 | 6.300 | 6.300 | 8,365,500 |
| 2024-09-27 | 5.400 | 5.770 | 5.400 | 5.670 | 5.670 | 3,780,500 |
| 2024-09-26 | 4.990 | 5.370 | 4.920 | 5.330 | 5.330 | 2,404,000 |
| 2024-09-25 | 5.000 | 5.180 | 4.870 | 4.910 | 4.910 | 3,976,500 |
| 2024-09-24 | 4.760 | 4.960 | 4.640 | 4.940 | 4.940 | 3,632,000 |
| 2024-09-23 | 4.800 | 4.880 | 4.670 | 4.760 | 4.760 | 1,896,500 |
| 2024-09-20 | 4.530 | 4.850 | 4.500 | 4.720 | 4.720 | 1,240,000 |
| 2024-09-19 | 4.370 | 4.760 | 4.370 | 4.530 | 4.530 | 2,331,691 |
| 2024-09-17 | 4.300 | 4.400 | 4.180 | 4.370 | 4.370 | 542,400 |
| 2024-09-16 | 4.270 | 4.300 | 4.220 | 4.280 | 4.280 | 491,500 |
| 2024-09-13 | 4.260 | 4.280 | 4.130 | 4.280 | 4.280 | 745,000 |
| 2024-09-12 | 4.390 | 4.430 | 4.160 | 4.260 | 4.260 | 2,495,500 |
| 2024-09-11 | 4.540 | 4.600 | 4.350 | 4.390 | 4.390 | 1,077,481 |
| 2024-09-10 | 4.670 | 4.670 | 4.500 | 4.620 | 4.620 | 1,401,000 |
| 2024-09-09 | 4.800 | 4.840 | 4.620 | 4.670 | 4.670 | 765,932 |
| 2024-09-05 | 5.050 | 5.050 | 4.790 | 4.840 | 4.840 | 2,913,500 |
| 2024-09-04 | 5.130 | 5.240 | 4.990 | 5.010 | 5.010 | 1,909,500 |
| 2024-09-03 | 5.420 | 5.420 | 5.230 | 5.290 | 5.290 | 401,000 |
| 2024-09-02 | 5.560 | 5.590 | 5.310 | 5.360 | 5.360 | 647,500 |
| 2024-08-30 | 5.550 | 5.650 | 5.550 | 5.630 | 5.630 | 3,872,000 |
| 2024-08-29 | 5.200 | 5.550 | 5.130 | 5.550 | 5.550 | 1,244,000 |
| 2024-08-28 | 5.350 | 5.400 | 5.330 | 5.380 | 5.380 | 1,969,500 |
| 2024-08-27 | 5.250 | 5.350 | 5.170 | 5.300 | 5.300 | 2,640,000 |
| 2024-08-26 | 5.370 | 5.500 | 5.240 | 5.250 | 5.250 | 2,411,000 |
| 2024-08-23 | 5.450 | 5.450 | 5.260 | 5.350 | 5.350 | 3,110,500 |
| 2024-08-22 | 5.510 | 5.670 | 5.230 | 5.290 | 5.290 | 3,633,000 |
| 2024-08-21 | 5.910 | 5.910 | 5.300 | 5.500 | 5.500 | 4,370,000 |
| 2024-08-20 | 6.470 | 6.470 | 5.830 | 5.900 | 5.900 | 2,938,500 |
| 2024-08-19 | 6.570 | 6.580 | 6.180 | 6.470 | 6.470 | 1,998,500 |
| 2024-08-16 | 6.290 | 6.600 | 6.290 | 6.570 | 6.570 | 1,357,500 |
| 2024-08-15 | 6.090 | 6.370 | 6.060 | 6.290 | 6.290 | 1,967,500 |
| 2024-08-14 | 6.580 | 6.580 | 5.920 | 6.000 | 6.000 | 6,802,076 |
| 2024-08-13 | 7.330 | 7.330 | 6.210 | 6.580 | 6.580 | 4,798,222 |
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.