Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Biomedical Inc (NQ: OCEA )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 0.7400 0.7500 0.6391 0.6600 709,673 -0.11(-14.68%)
Dec 28, 2023 0.6200 0.9498 0.6061 0.7736 3,178,972 +0.17(+28.72%)
Dec 27, 2023 0.6054 0.6340 0.5875 0.6010 191,810 +0.00(+0.17%)
Dec 26, 2023 0.6100 0.6099 0.5901 0.6000 79,105 +0.00(+0.00%)
Dec 22, 2023 0.6000 0.6300 0.5801 0.6000 131,071 +0.00(+0.62%)
Dec 21, 2023 0.6031 0.6300 0.5900 0.5963 107,595 +0.00(+0.34%)
Dec 20, 2023 0.5900 0.6199 0.5700 0.5943 203,132 +0.01(+1.11%)
Dec 19, 2023 0.5900 0.6098 0.5700 0.5878 94,872 -0.01(-1.62%)
Dec 18, 2023 0.6100 0.6100 0.5700 0.5975 235,009 +0.01(+2.03%)
Dec 15, 2023 0.6900 0.6994 0.5856 0.5856 450,218 -0.09(-13.76%)
Dec 14, 2023 0.6551 0.7200 0.6500 0.6790 349,499 +0.00(+0.59%)
Dec 13, 2023 0.6200 0.7151 0.6077 0.6750 596,517 +0.05(+8.70%)
Dec 12, 2023 0.6000 0.6683 0.5704 0.6210 135,575 +0.02(+3.47%)
Dec 11, 2023 0.6100 0.6200 0.5700 0.6002 167,115 -0.01(-0.86%)
Dec 08, 2023 0.5665 0.6188 0.5610 0.6054 241,020 +0.04(+7.91%)
Dec 07, 2023 0.6600 0.6798 0.5310 0.5610 492,866 -0.10(-15.13%)
Dec 06, 2023 0.7524 0.7800 0.6200 0.6610 392,840 -0.12(-15.88%)
Dec 05, 2023 0.8500 0.8500 0.7000 0.7858 2,213,862 -0.03(-4.10%)
Dec 04, 2023 0.8143 0.8700 0.7800 0.8194 390,944 -0.01(-0.61%)
Dec 01, 2023 0.8056 0.8900 0.7625 0.8244 257,634 +0.03(+4.04%)
Nov 30, 2023 0.8900 0.8900 0.7680 0.7924 279,124 -0.08(-9.35%)
Nov 29, 2023 0.9600 1.000 0.8531 0.8741 298,061 -0.09(-8.95%)
Nov 28, 2023 1.040 1.060 0.9350 0.9600 263,668 -0.06(-5.88%)
Nov 27, 2023 1.100 1.120 1.010 1.020 214,758 -0.07(-6.42%)
Nov 24, 2023 1.060 1.110 1.040 1.090 38,259 +0.04(+3.81%)
Nov 22, 2023 1.020 1.060 1.020 1.050 75,435 +0.03(+2.94%)
Nov 21, 2023 1.130 1.190 1.010 1.020 188,620 -0.07(-6.42%)
Nov 20, 2023 1.140 1.140 1.050 1.090 99,652 +0.01(+0.93%)
Nov 17, 2023 1.100 1.150 1.060 1.080 116,927 +0.02(+1.89%)
Nov 16, 2023 1.150 1.160 1.030 1.060 217,786 -0.11(-9.79%)
Nov 15, 2023 1.240 1.260 1.160 1.175 260,160 -0.06(-5.24%)
Nov 14, 2023 1.430 1.440 1.220 1.240 2,049,908 -0.23(-15.36%)
Nov 13, 2023 1.620 1.620 1.445 1.465 134,349 -0.15(-9.01%)
Nov 10, 2023 1.630 1.640 1.600 1.610 56,580 +0.01(+0.63%)
Nov 09, 2023 1.660 1.660 1.600 1.600 49,720 -0.07(-4.19%)
Nov 08, 2023 1.720 1.770 1.620 1.670 106,936 -0.08(-4.57%)
Nov 07, 2023 1.670 1.790 1.670 1.750 154,951 +0.03(+1.74%)
Nov 06, 2023 1.730 1.760 1.700 1.720 95,994 +0.01(+0.58%)
Nov 03, 2023 1.710 1.740 1.670 1.710 127,261 +0.02(+1.18%)
Nov 02, 2023 1.700 1.710 1.600 1.690 96,655 -0.01(-0.59%)
Nov 01, 2023 1.680 1.740 1.650 1.700 51,507 +0.02(+1.19%)
Oct 31, 2023 1.710 1.720 1.640 1.680 59,488 -0.06(-3.45%)
Oct 30, 2023 1.750 1.770 1.700 1.740 62,195 +0.02(+1.16%)
Oct 27, 2023 1.750 1.775 1.670 1.720 72,962 +0.00(+0.00%)
Oct 26, 2023 1.730 1.780 1.690 1.720 117,675 -0.01(-0.58%)
Oct 25, 2023 1.810 1.840 1.700 1.730 54,909 -0.02(-1.14%)
Oct 24, 2023 1.720 1.780 1.710 1.750 54,640 +0.02(+1.16%)
Oct 23, 2023 1.870 1.872 1.700 1.730 89,857 -0.13(-6.99%)
Oct 20, 2023 1.960 2.030 1.830 1.860 135,157 -0.10(-5.10%)
Oct 19, 2023 1.960 2.060 1.870 1.960 179,158 +0.04(+2.08%)
Oct 18, 2023 1.920 1.930 1.850 1.920 69,317 -0.01(-0.52%)
Oct 17, 2023 1.940 2.050 1.930 1.930 105,374 +0.00(+0.00%)
Oct 16, 2023 2.000 2.070 1.910 1.930 137,032 -0.13(-6.31%)
Oct 13, 2023 2.180 2.180 2.050 2.060 115,950 -0.04(-1.90%)
Oct 12, 2023 2.150 2.190 2.040 2.100 338,495 -0.03(-1.41%)
Oct 11, 2023 2.310 2.350 2.100 2.130 220,011 -0.21(-8.97%)
Oct 10, 2023 2.310 2.394 2.230 2.340 88,369 -0.01(-0.43%)
Oct 09, 2023 2.350 2.360 2.270 2.350 85,276 +0.01(+0.43%)
Oct 06, 2023 2.440 2.440 2.230 2.340 238,594 -0.15(-6.02%)
Oct 05, 2023 2.350 2.520 2.250 2.490 382,139 +0.15(+6.41%)
Oct 04, 2023 2.500 2.520 2.250 2.340 842,712 -0.40(-14.60%)
Oct 03, 2023 3.000 3.080 2.380 2.740 4,474,333 -0.76(-21.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.