Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Biomedical Inc (NQ: OCEA )

1.470 -0.080 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.660 4.870 4.650 4.690 164,735 +0.05(+1.08%)
Jul 28, 2023 4.460 4.710 4.340 4.640 215,980 +0.16(+3.57%)
Jul 27, 2023 4.740 4.740 4.420 4.480 241,084 -0.22(-4.68%)
Jul 26, 2023 4.730 4.890 4.542 4.700 336,059 -0.02(-0.42%)
Jul 25, 2023 5.060 5.060 4.670 4.720 361,699 -0.30(-5.98%)
Jul 24, 2023 5.300 5.300 4.980 5.020 186,836 -0.33(-6.17%)
Jul 21, 2023 5.390 5.420 5.180 5.350 153,251 -0.07(-1.29%)
Jul 20, 2023 5.150 5.450 4.960 5.420 306,955 +0.25(+4.84%)
Jul 19, 2023 5.200 5.250 5.100 5.170 102,566 -0.01(-0.19%)
Jul 18, 2023 5.290 5.400 5.130 5.180 263,689 -0.14(-2.63%)
Jul 17, 2023 5.350 5.400 5.210 5.320 189,364 +0.01(+0.19%)
Jul 14, 2023 5.280 5.400 5.165 5.310 182,255 +0.01(+0.19%)
Jul 13, 2023 5.400 5.430 5.181 5.300 142,213 -0.12(-2.21%)
Jul 12, 2023 5.500 5.500 5.270 5.420 209,447 +0.01(+0.18%)
Jul 11, 2023 5.560 5.680 5.300 5.410 425,987 -0.31(-5.42%)
Jul 10, 2023 5.500 5.750 5.450 5.720 323,622 +0.32(+5.93%)
Jul 07, 2023 5.800 5.800 5.280 5.400 338,117 -0.42(-7.22%)
Jul 06, 2023 5.850 5.950 5.650 5.820 290,815 -0.12(-2.02%)
Jul 05, 2023 5.940 6.050 5.722 5.940 177,137 -0.14(-2.30%)
Jul 03, 2023 5.930 6.080 5.870 6.080 90,654 +0.07(+1.16%)
Jun 30, 2023 6.000 6.080 5.870 6.010 180,496 -0.08(-1.31%)
Jun 29, 2023 5.780 6.180 5.780 6.090 252,609 +0.03(+0.50%)
Jun 28, 2023 5.850 6.230 5.700 6.060 322,366 +0.06(+1.00%)
Jun 27, 2023 6.510 6.560 5.910 6.000 530,959 -0.65(-9.77%)
Jun 26, 2023 7.290 7.290 6.540 6.650 1,109,982 -0.35(-5.00%)
Jun 23, 2023 6.950 7.070 6.070 7.000 2,745,940 +0.16(+2.34%)
Jun 22, 2023 6.360 6.885 5.900 6.840 1,418,106 +0.07(+1.03%)
Jun 21, 2023 7.750 7.960 6.250 6.770 38,678,256 +1.45(+27.26%)
Jun 20, 2023 5.000 5.350 4.960 5.320 222,854 +0.41(+8.35%)
Jun 16, 2023 5.130 5.290 4.910 4.910 397,579 -0.26(-5.03%)
Jun 15, 2023 5.070 5.350 5.040 5.170 269,284 -0.02(-0.39%)
Jun 14, 2023 5.310 5.475 5.000 5.190 233,026 -0.14(-2.63%)
Jun 13, 2023 5.450 5.550 5.250 5.330 182,228 -0.02(-0.37%)
Jun 12, 2023 5.490 5.490 5.200 5.350 151,823 -0.20(-3.60%)
Jun 09, 2023 5.360 5.550 5.130 5.550 293,181 +0.20(+3.74%)
Jun 08, 2023 5.450 5.670 5.350 5.350 286,541 -0.20(-3.60%)
Jun 07, 2023 5.590 5.680 5.450 5.550 181,531 -0.05(-0.89%)
Jun 06, 2023 5.400 5.700 5.400 5.600 464,963 +0.07(+1.27%)
Jun 05, 2023 5.480 5.790 5.284 5.530 468,303 +0.03(+0.55%)
Jun 02, 2023 5.700 5.730 5.380 5.500 386,337 -0.22(-3.85%)
Jun 01, 2023 5.250 5.740 5.125 5.720 630,032 +0.42(+7.92%)
May 31, 2023 5.110 5.600 5.052 5.300 829,327 +0.33(+6.64%)
May 30, 2023 5.050 5.130 4.870 4.970 387,455 -0.20(-3.87%)
May 26, 2023 4.990 5.290 4.860 5.170 618,846 -0.01(-0.19%)
May 25, 2023 5.400 6.090 5.060 5.180 4,819,552 +0.41(+8.60%)
May 24, 2023 6.320 6.420 4.660 4.770 2,467,008 -1.97(-29.23%)
May 23, 2023 7.300 12.08 6.470 6.740 46,008,132 +1.48(+28.14%)
May 22, 2023 5.070 5.700 5.060 5.260 65,242 +0.22(+4.37%)
May 19, 2023 5.250 5.290 5.000 5.040 32,606 -0.11(-2.14%)
May 18, 2023 5.130 5.540 5.030 5.150 43,390 +0.02(+0.39%)
May 17, 2023 5.270 5.510 5.010 5.130 42,467 -0.31(-5.70%)
May 16, 2023 5.380 5.580 5.000 5.440 55,834 -0.19(-3.37%)
May 15, 2023 5.930 5.955 5.630 5.630 38,232 -0.31(-5.22%)
May 12, 2023 5.870 6.060 5.687 5.940 29,601 +0.11(+1.89%)
May 11, 2023 6.040 6.206 5.800 5.830 63,911 -0.12(-2.02%)
May 10, 2023 5.930 6.274 5.770 5.950 26,678 +0.03(+0.51%)
May 09, 2023 6.120 6.120 5.810 5.920 34,898 -0.10(-1.66%)
May 08, 2023 6.490 6.490 6.020 6.020 55,577 -0.35(-5.49%)
May 05, 2023 6.340 6.510 6.210 6.370 88,275 +0.10(+1.59%)
May 04, 2023 6.450 6.520 6.250 6.270 40,171 -0.19(-2.94%)
May 03, 2023 6.370 6.500 6.280 6.460 28,697 +0.04(+0.62%)
May 02, 2023 6.590 6.660 6.315 6.420 49,186 -0.09(-1.38%)
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.