Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ocuphire Pharma Inc (NQ: OCUP )

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.330 6.330 5.700 5.810 500,200 -0.37(-5.99%)
May 05, 2023 5.900 6.250 5.880 6.180 293,073 +0.32(+5.46%)
May 04, 2023 5.840 6.050 5.795 5.860 350,919 +0.05(+0.86%)
May 03, 2023 5.580 6.030 5.580 5.810 303,989 +0.29(+5.25%)
May 02, 2023 6.040 6.189 5.520 5.520 460,189 -0.50(-8.31%)
May 01, 2023 5.270 6.120 5.140 6.020 670,570 +0.89(+17.35%)
Apr 28, 2023 5.320 5.350 4.970 5.130 348,852 -0.17(-3.21%)
Apr 27, 2023 5.140 5.450 5.050 5.300 177,089 +0.13(+2.51%)
Apr 26, 2023 4.830 5.320 4.760 5.170 388,437 +0.23(+4.66%)
Apr 25, 2023 5.280 5.350 4.910 4.940 425,343 -0.41(-7.66%)
Apr 24, 2023 5.050 5.430 5.030 5.350 587,714 +0.18(+3.48%)
Apr 21, 2023 5.650 6.000 4.621 5.170 2,046,579 -0.99(-16.07%)
Apr 20, 2023 6.500 6.500 5.940 6.160 545,387 -0.22(-3.45%)
Apr 19, 2023 5.910 6.460 5.850 6.380 542,579 +0.34(+5.63%)
Apr 18, 2023 5.890 6.060 5.660 6.040 476,356 +0.24(+4.14%)
Apr 17, 2023 5.370 5.870 5.320 5.800 604,481 +0.44(+8.21%)
Apr 14, 2023 5.450 5.450 5.010 5.360 492,628 -0.03(-0.56%)
Apr 13, 2023 5.520 5.760 5.072 5.390 473,988 -0.29(-5.11%)
Apr 12, 2023 5.510 5.740 5.260 5.680 509,872 +0.27(+4.99%)
Apr 11, 2023 5.470 5.700 5.250 5.410 490,258 +0.04(+0.74%)
Apr 10, 2023 4.900 5.590 4.895 5.370 831,239 +0.52(+10.72%)
Apr 06, 2023 4.900 5.220 4.764 4.850 431,995 +0.13(+2.86%)
Apr 05, 2023 5.190 5.430 4.530 4.715 589,804 -0.48(-9.15%)
Apr 04, 2023 4.800 5.360 4.510 5.190 890,656 +0.68(+15.08%)
Apr 03, 2023 3.880 4.550 3.870 4.510 647,729 +0.76(+20.27%)
Mar 31, 2023 3.840 3.840 3.740 3.750 46,451 -0.08(-2.09%)
Mar 30, 2023 3.630 3.830 3.630 3.830 94,199 +0.23(+6.39%)
Mar 29, 2023 3.590 3.630 3.530 3.600 24,663 +0.05(+1.41%)
Mar 28, 2023 3.670 3.670 3.510 3.550 29,525 -0.13(-3.53%)
Mar 27, 2023 3.740 3.740 3.605 3.680 35,771 -0.01(-0.27%)
Mar 24, 2023 3.690 3.690 3.530 3.690 55,101 +0.09(+2.50%)
Mar 23, 2023 3.580 3.640 3.570 3.600 43,072 +0.01(+0.28%)
Mar 22, 2023 3.760 3.770 3.570 3.590 72,192 -0.20(-5.28%)
Mar 21, 2023 3.750 3.830 3.690 3.790 29,873 +0.06(+1.61%)
Mar 20, 2023 3.850 3.850 3.650 3.730 49,148 -0.04(-1.06%)
Mar 17, 2023 3.850 3.850 3.750 3.770 143,182 -0.08(-2.08%)
Mar 16, 2023 3.700 3.850 3.680 3.850 132,744 +0.10(+2.67%)
Mar 15, 2023 3.700 3.790 3.658 3.750 72,946 +0.02(+0.54%)
Mar 14, 2023 3.600 3.790 3.500 3.730 110,986 +0.22(+6.27%)
Mar 13, 2023 3.310 3.620 3.310 3.510 64,944 +0.11(+3.24%)
Mar 10, 2023 3.590 3.700 3.395 3.400 89,378 -0.15(-4.23%)
Mar 09, 2023 3.780 3.780 3.523 3.550 59,174 -0.22(-5.84%)
Mar 08, 2023 3.630 3.840 3.580 3.770 70,415 +0.11(+3.01%)
Mar 07, 2023 3.710 3.850 3.660 3.660 50,448 -0.09(-2.40%)
Mar 06, 2023 3.800 3.820 3.610 3.750 69,670 +0.05(+1.35%)
Mar 03, 2023 3.570 3.730 3.513 3.700 37,034 +0.14(+3.93%)
Mar 02, 2023 3.460 3.590 3.430 3.560 28,354 +0.08(+2.30%)
Mar 01, 2023 3.440 3.580 3.440 3.480 48,363 +0.03(+0.87%)
Feb 28, 2023 3.500 3.570 3.380 3.450 59,686 -0.03(-0.86%)
Feb 27, 2023 3.540 3.595 3.460 3.480 65,901 +0.01(+0.29%)
Feb 24, 2023 3.420 3.530 3.400 3.470 50,366 +0.01(+0.29%)
Feb 23, 2023 3.530 3.570 3.410 3.460 43,953 -0.04(-1.14%)
Feb 22, 2023 3.420 3.590 3.410 3.500 61,786 +0.05(+1.45%)
Feb 21, 2023 3.770 3.770 3.429 3.450 80,055 -0.31(-8.24%)
Feb 17, 2023 3.800 3.810 3.704 3.760 60,294 -0.07(-1.83%)
Feb 16, 2023 3.880 3.880 3.720 3.830 116,771 +0.00(+0.00%)
Feb 15, 2023 3.800 3.890 3.730 3.830 131,968 +0.07(+1.86%)
Feb 14, 2023 3.800 3.800 3.670 3.760 60,597 -0.01(-0.27%)
Feb 13, 2023 3.330 3.790 3.250 3.770 270,366 +0.49(+14.94%)
Feb 10, 2023 3.310 3.330 3.170 3.280 58,113 -0.03(-0.91%)
Feb 09, 2023 3.470 3.500 3.270 3.310 101,553 -0.13(-3.89%)
Feb 08, 2023 3.530 3.570 3.430 3.444 56,384 -0.11(-2.99%)
Feb 07, 2023 3.520 3.580 3.450 3.550 65,222 +0.07(+2.01%)
Feb 06, 2023 3.480 3.530 3.450 3.480 39,746 -0.02(-0.57%)
Feb 03, 2023 3.480 3.600 3.410 3.500 69,584 +0.00(+0.00%)
Feb 02, 2023 3.590 3.630 3.400 3.500 110,098 -0.04(-1.13%)
Feb 01, 2023 3.540 3.600 3.440 3.540 98,875 +0.07(+2.02%)
Jan 31, 2023 3.380 3.532 3.380 3.470 113,543 +0.03(+0.87%)
Jan 30, 2023 3.600 3.680 3.400 3.440 164,698 +0.03(+0.88%)
Jan 27, 2023 3.000 3.600 3.000 3.410 346,516 +0.40(+13.29%)
Jan 26, 2023 3.000 3.300 2.870 3.010 919,538 -0.75(-19.95%)
Jan 25, 2023 3.690 3.770 3.620 3.760 420,100 +0.07(+1.90%)
Jan 24, 2023 3.640 3.750 3.570 3.690 52,431 +0.02(+0.54%)
Jan 23, 2023 3.850 3.870 3.571 3.670 171,313 -0.18(-4.68%)
Jan 20, 2023 3.920 3.920 3.770 3.850 75,813 +0.03(+0.79%)
Jan 19, 2023 3.700 3.890 3.680 3.820 104,626 +0.10(+2.69%)
Jan 18, 2023 3.690 3.750 3.630 3.720 89,473 +0.07(+1.92%)
Jan 17, 2023 3.620 3.740 3.510 3.650 101,259 -0.03(-0.82%)
Jan 13, 2023 3.690 3.840 3.600 3.680 122,690 +0.03(+0.82%)
Jan 12, 2023 3.620 3.690 3.520 3.650 66,227 +0.05(+1.39%)
Jan 11, 2023 3.580 3.625 3.410 3.600 90,772 +0.10(+2.86%)
Jan 10, 2023 3.430 3.530 3.330 3.500 78,081 +0.10(+2.94%)
Jan 09, 2023 3.230 3.400 3.155 3.400 104,794 +0.23(+7.26%)
Jan 06, 2023 3.420 3.420 3.160 3.170 158,874 -0.23(-6.76%)
Jan 05, 2023 3.550 3.593 3.260 3.400 249,522 -0.17(-4.76%)
Jan 04, 2023 3.560 3.710 3.450 3.570 193,632 +0.06(+1.71%)
Jan 03, 2023 3.630 3.830 3.430 3.510 262,533 -0.02(-0.57%)
Dec 30, 2022 3.260 3.660 3.178 3.530 395,437 +0.35(+11.01%)
Dec 29, 2022 3.080 3.330 3.050 3.180 345,470 +0.13(+4.26%)
Dec 28, 2022 2.730 3.060 2.730 3.050 312,045 +0.42(+15.97%)
Dec 27, 2022 2.530 2.670 2.480 2.630 104,380 +0.12(+4.78%)
Dec 23, 2022 2.570 2.630 2.500 2.510 113,041 -0.09(-3.46%)
Dec 22, 2022 2.670 2.675 2.570 2.600 64,830 -0.05(-1.89%)
Dec 21, 2022 2.770 2.880 2.580 2.650 66,879 +0.02(+0.76%)
Dec 20, 2022 2.540 2.700 2.530 2.630 70,341 +0.08(+3.14%)
Dec 19, 2022 2.810 2.820 2.550 2.550 109,064 -0.34(-11.76%)
Dec 16, 2022 2.870 2.930 2.730 2.890 101,323 -0.06(-2.03%)
Dec 15, 2022 3.020 3.030 2.680 2.950 144,598 -0.11(-3.59%)
Dec 14, 2022 3.120 3.125 3.030 3.060 33,839 -0.08(-2.55%)
Dec 13, 2022 3.180 3.180 3.030 3.140 59,424 +0.05(+1.62%)
Dec 12, 2022 3.080 3.100 3.000 3.090 60,931 +0.01(+0.32%)
Dec 09, 2022 3.100 3.100 3.001 3.080 70,208 +0.00(+0.00%)
Dec 08, 2022 3.150 3.180 3.040 3.080 60,479 -0.02(-0.65%)
Dec 07, 2022 3.040 3.180 3.040 3.100 64,226 +0.05(+1.64%)
Dec 06, 2022 3.250 3.380 3.010 3.050 167,175 -0.17(-5.28%)
Dec 05, 2022 3.260 3.318 3.020 3.220 178,368 -0.04(-1.23%)
Dec 02, 2022 3.210 3.500 3.190 3.260 227,258 +0.03(+0.93%)
Dec 01, 2022 2.940 3.300 2.940 3.230 102,199 +0.15(+4.87%)
Nov 30, 2022 3.120 3.140 3.025 3.080 66,644 -0.05(-1.60%)
Nov 29, 2022 2.980 3.200 2.932 3.130 125,523 +0.16(+5.39%)
Nov 28, 2022 3.130 3.160 2.960 2.970 80,934 -0.14(-4.47%)
Nov 25, 2022 2.840 3.160 2.790 3.109 177,951 +0.30(+10.64%)
Nov 23, 2022 2.720 2.830 2.720 2.810 76,623 +0.05(+1.81%)
Nov 22, 2022 2.780 2.780 2.684 2.760 92,362 +0.04(+1.47%)
Nov 21, 2022 2.790 2.790 2.620 2.720 82,355 +0.03(+1.12%)
Nov 18, 2022 2.710 2.740 2.610 2.690 51,906 -0.04(-1.47%)
Nov 17, 2022 2.650 2.770 2.610 2.730 68,703 -0.02(-0.73%)
Nov 16, 2022 2.810 2.850 2.700 2.750 77,865 -0.10(-3.51%)
Nov 15, 2022 2.700 2.885 2.700 2.850 223,087 +0.15(+5.56%)
Nov 14, 2022 2.780 2.900 2.650 2.700 399,421 +0.00(+0.00%)
Nov 11, 2022 2.430 2.825 2.430 2.700 754,285 +0.20(+8.00%)
Nov 10, 2022 2.400 2.590 2.320 2.500 512,757 +0.08(+3.31%)
Nov 09, 2022 2.470 2.480 2.100 2.420 803,189 -0.07(-2.81%)
Nov 08, 2022 2.220 2.680 2.200 2.490 5,825,689 +0.41(+19.71%)
Nov 07, 2022 2.170 2.190 2.080 2.080 822,148 -0.11(-5.02%)
Nov 04, 2022 2.190 2.210 2.150 2.190 35,115 +0.05(+2.34%)
Nov 03, 2022 2.110 2.170 2.050 2.140 56,954 -0.04(-1.83%)
Nov 02, 2022 2.370 2.370 2.180 2.180 90,420 -0.14(-6.03%)
Nov 01, 2022 2.290 2.416 2.290 2.320 20,425 -0.03(-1.28%)
Oct 31, 2022 2.450 2.450 2.350 2.350 32,797 -0.11(-4.47%)
Oct 28, 2022 2.470 2.530 2.450 2.460 26,720 -0.03(-1.20%)
Oct 27, 2022 2.360 2.540 2.360 2.490 90,633 +0.12(+5.06%)
Oct 26, 2022 2.300 2.390 2.286 2.370 84,817 +0.04(+1.72%)
Oct 25, 2022 2.280 2.330 2.230 2.330 21,449 +0.07(+3.10%)
Oct 24, 2022 2.310 2.310 2.220 2.260 25,610 -0.03(-1.31%)
Oct 21, 2022 2.250 2.326 2.230 2.290 32,039 +0.02(+0.88%)
Oct 20, 2022 2.310 2.310 2.230 2.270 44,277 -0.01(-0.44%)
Oct 19, 2022 2.190 2.300 2.190 2.280 13,092 +0.00(+0.00%)
Oct 18, 2022 2.300 2.319 2.190 2.280 87,661 +0.06(+2.70%)
Oct 17, 2022 2.190 2.260 2.160 2.220 38,489 +0.03(+1.37%)
Oct 14, 2022 2.270 2.270 2.140 2.190 91,330 -0.04(-1.79%)
Oct 13, 2022 2.250 2.270 2.165 2.230 57,072 -0.07(-3.04%)
Oct 12, 2022 2.180 2.330 2.120 2.300 102,471 +0.12(+5.75%)
Oct 11, 2022 2.190 2.278 2.160 2.175 74,090 -0.03(-1.14%)
Oct 10, 2022 2.390 2.390 2.180 2.200 47,530 -0.14(-5.98%)
Oct 07, 2022 2.370 2.390 2.280 2.340 55,782 -0.02(-0.85%)
Oct 06, 2022 2.350 2.360 2.290 2.360 51,362 +0.08(+3.51%)
Oct 05, 2022 2.350 2.360 2.250 2.280 47,146 -0.04(-1.72%)
Oct 04, 2022 2.040 2.340 2.003 2.320 89,207 +0.28(+13.73%)
Oct 03, 2022 2.040 2.040 1.970 2.040 44,699 +0.03(+1.49%)
Sep 30, 2022 2.000 2.040 2.000 2.010 27,227 +0.01(+0.50%)
Sep 29, 2022 1.980 2.020 1.950 2.000 30,103 -0.04(-1.96%)
Sep 28, 2022 2.020 2.070 1.960 2.040 29,926 +0.05(+2.51%)
Sep 27, 2022 1.980 2.030 1.970 1.990 27,303 +0.01(+0.51%)
Sep 26, 2022 1.950 2.070 1.950 1.980 67,300 +0.02(+1.02%)
Sep 23, 2022 2.045 2.045 1.900 1.960 68,566 -0.09(-4.39%)
Sep 22, 2022 2.160 2.160 2.030 2.050 44,005 -0.08(-3.76%)
Sep 21, 2022 2.170 2.170 2.090 2.130 30,090 +0.03(+1.43%)
Sep 20, 2022 2.160 2.160 2.090 2.100 32,620 -0.02(-0.94%)
Sep 19, 2022 2.180 2.180 2.000 2.120 93,568 -0.06(-2.75%)
Sep 16, 2022 2.300 2.340 2.110 2.180 91,962 -0.12(-5.22%)
Sep 15, 2022 2.480 2.480 2.300 2.300 49,585 -0.11(-4.56%)
Sep 14, 2022 2.450 2.470 2.390 2.410 125,861 -0.02(-0.82%)
Sep 13, 2022 2.470 2.470 2.350 2.430 89,569 +0.01(+0.41%)
Sep 12, 2022 2.400 2.500 2.400 2.420 76,449 +0.03(+1.26%)
Sep 09, 2022 2.350 2.400 2.250 2.390 74,601 +0.13(+5.75%)
Sep 08, 2022 2.210 2.260 2.210 2.260 47,068 +0.05(+2.26%)
Sep 07, 2022 2.200 2.239 2.150 2.210 35,356 +0.00(+0.00%)
Sep 06, 2022 2.310 2.310 2.180 2.210 23,308 -0.02(-0.90%)
Sep 02, 2022 2.270 2.300 2.210 2.230 35,445 -0.01(-0.45%)
Sep 01, 2022 2.250 2.300 2.200 2.240 52,381 -0.03(-1.32%)
Aug 31, 2022 2.290 2.350 2.200 2.270 52,639 +0.02(+0.89%)
Aug 30, 2022 2.380 2.429 2.210 2.250 31,566 -0.11(-4.66%)
Aug 29, 2022 2.500 2.581 2.320 2.360 74,172 -0.20(-7.81%)
Aug 26, 2022 2.710 2.710 2.535 2.560 76,295 -0.14(-5.19%)
Aug 25, 2022 2.740 2.800 2.700 2.700 149,357 -0.02(-0.74%)
Aug 24, 2022 2.560 2.734 2.535 2.720 110,072 +0.18(+7.09%)
Aug 23, 2022 2.540 2.600 2.490 2.540 61,040 +0.01(+0.40%)
Aug 22, 2022 2.570 2.620 2.500 2.530 65,246 -0.02(-0.78%)
Aug 19, 2022 2.710 2.750 2.523 2.550 32,710 -0.15(-5.56%)
Aug 18, 2022 2.660 2.700 2.600 2.700 37,711 +0.08(+3.05%)
Aug 17, 2022 2.550 2.700 2.532 2.620 78,794 +0.08(+3.15%)
Aug 16, 2022 2.540 2.610 2.490 2.540 62,626 +0.02(+0.79%)
Aug 15, 2022 2.500 2.530 2.460 2.520 26,413 -0.02(-0.79%)
Aug 12, 2022 2.730 2.730 2.500 2.540 161,197 -0.25(-8.96%)
Aug 11, 2022 2.410 2.800 2.380 2.790 413,315 +0.44(+18.72%)
Aug 10, 2022 1.960 2.474 1.960 2.350 308,425 +0.40(+20.51%)
Aug 09, 2022 1.890 2.010 1.890 1.950 133,897 +0.06(+3.17%)
Aug 08, 2022 1.890 1.950 1.880 1.890 121,841 -0.02(-1.05%)
Aug 05, 2022 1.850 1.920 1.850 1.910 260,825 +0.01(+0.53%)
Aug 04, 2022 1.990 1.990 1.860 1.900 102,334 +0.00(+0.26%)
Aug 03, 2022 1.850 1.970 1.810 1.895 421,564 +0.07(+4.12%)
Aug 02, 2022 1.810 1.850 1.810 1.820 40,864 +0.00(+0.00%)
Aug 01, 2022 1.870 1.880 1.810 1.820 39,869 -0.05(-2.67%)
Jul 29, 2022 1.900 1.900 1.860 1.870 34,093 -0.04(-2.09%)
Jul 28, 2022 1.820 1.930 1.820 1.910 31,308 +0.05(+2.69%)
Jul 27, 2022 1.830 1.870 1.820 1.860 21,125 +0.03(+1.64%)
Jul 26, 2022 1.860 1.880 1.830 1.830 52,726 -0.06(-3.17%)
Jul 25, 2022 1.920 1.920 1.890 1.890 51,063 -0.05(-2.58%)
Jul 22, 2022 1.988 1.990 1.940 1.940 15,643 -0.05(-2.51%)
Jul 21, 2022 1.920 1.990 1.920 1.990 87,490 +0.07(+3.65%)
Jul 20, 2022 1.910 1.966 1.910 1.920 65,794 +0.00(+0.00%)
Jul 19, 2022 1.940 1.940 1.910 1.920 14,415 +0.01(+0.52%)
Jul 18, 2022 1.910 1.947 1.910 1.910 25,620 +0.00(+0.00%)
Jul 15, 2022 1.950 1.970 1.900 1.910 59,745 -0.05(-2.55%)
Jul 14, 2022 1.980 1.980 1.934 1.960 18,424 -0.01(-0.25%)
Jul 13, 2022 1.970 1.990 1.929 1.965 29,537 -0.00(-0.25%)
Jul 12, 2022 1.960 2.000 1.940 1.970 35,477 -0.01(-0.51%)
Jul 11, 2022 1.950 1.990 1.910 1.980 12,419 -0.01(-0.50%)
Jul 08, 2022 1.900 2.020 1.900 1.990 52,267 -0.02(-1.00%)
Jul 07, 2022 2.010 2.030 1.900 2.010 102,722 +0.02(+1.01%)
Jul 06, 2022 1.980 2.010 1.940 1.990 45,635 +0.02(+1.02%)
Jul 05, 2022 1.880 2.000 1.870 1.970 40,759 +0.08(+4.23%)
Jul 01, 2022 1.850 1.920 1.850 1.890 124,854 -0.03(-1.56%)
Jun 30, 2022 1.880 1.930 1.860 1.920 96,635 +0.04(+2.13%)
Jun 29, 2022 2.000 2.004 1.880 1.880 265,030 -0.08(-4.08%)
Jun 28, 2022 2.000 2.030 1.960 1.960 25,362 -0.05(-2.49%)
Jun 27, 2022 1.930 2.020 1.925 2.010 46,941 +0.11(+5.79%)
Jun 24, 2022 2.070 2.080 1.900 1.900 286,621 -0.12(-5.94%)
Jun 23, 2022 1.970 2.040 1.920 2.020 71,338 +0.03(+1.51%)
Jun 22, 2022 2.040 2.070 1.975 1.990 61,407 -0.04(-1.97%)
Jun 21, 2022 1.960 2.050 1.960 2.030 68,073 +0.07(+3.57%)
Jun 17, 2022 1.830 2.040 1.830 1.960 131,233 +0.16(+8.89%)
Jun 16, 2022 1.830 1.860 1.780 1.800 84,547 -0.04(-2.17%)
Jun 15, 2022 1.900 1.937 1.840 1.840 105,133 -0.06(-3.16%)
Jun 14, 2022 1.990 1.990 1.900 1.900 74,722 -0.03(-1.55%)
Jun 13, 2022 2.030 2.070 1.900 1.930 139,458 -0.17(-8.10%)
Jun 10, 2022 2.135 2.146 2.070 2.100 80,112 -0.07(-3.23%)
Jun 09, 2022 2.100 2.200 2.090 2.170 221,130 +0.03(+1.40%)
Jun 08, 2022 2.100 2.150 2.053 2.140 143,420 +0.06(+2.88%)
Jun 07, 2022 2.040 2.100 2.040 2.080 102,167 +0.00(+0.00%)
Jun 06, 2022 2.120 2.130 2.020 2.080 45,177 -0.01(-0.48%)
Jun 03, 2022 2.060 2.110 2.000 2.090 101,244 +0.00(+0.00%)
Jun 02, 2022 2.070 2.110 2.040 2.090 48,040 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.