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 )

1.340 +0.085 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.260 1.427 1.260 1.340 248,221 +0.09(+6.77%)
Apr 25, 2024 1.420 1.450 1.250 1.255 170,251 -0.16(-11.31%)
Apr 24, 2024 1.490 1.490 1.380 1.415 151,111 -0.06(-4.39%)
Apr 23, 2024 1.420 1.489 1.370 1.480 163,894 -0.02(-1.66%)
Apr 22, 2024 1.680 1.700 1.420 1.505 508,880 -0.26(-14.49%)
Apr 19, 2024 1.950 1.950 1.740 1.760 209,133 -0.11(-6.13%)
Apr 18, 2024 1.820 1.910 1.780 1.875 209,981 +0.09(+5.04%)
Apr 17, 2024 1.780 1.800 1.660 1.785 160,567 -0.01(-0.28%)
Apr 16, 2024 1.830 1.860 1.670 1.790 232,939 -0.11(-5.79%)
Apr 15, 2024 2.140 2.197 1.850 1.900 349,038 -0.33(-14.99%)
Apr 12, 2024 2.210 2.440 2.210 2.235 324,473 +0.03(+1.36%)
Apr 11, 2024 2.430 2.470 2.175 2.205 427,802 -0.23(-9.26%)
Apr 10, 2024 2.390 2.630 2.330 2.430 337,603 -0.04(-1.62%)
Apr 09, 2024 2.600 2.600 2.370 2.470 228,789 -0.13(-5.00%)
Apr 08, 2024 2.640 2.640 2.360 2.600 305,682 -0.04(-1.70%)
Apr 05, 2024 2.570 2.805 2.530 2.645 219,137 -0.04(-1.67%)
Apr 04, 2024 2.890 3.130 2.670 2.690 342,287 -0.25(-8.50%)
Apr 03, 2024 3.170 3.200 2.830 2.940 347,214 -0.23(-7.26%)
Apr 02, 2024 3.390 3.480 3.060 3.170 428,200 -0.43(-11.94%)
Apr 01, 2024 3.760 3.850 3.446 3.600 428,999 -0.19(-4.89%)
Mar 28, 2024 4.080 3.850 3.850 3.785 682,964 -0.27(-6.77%)
Mar 27, 2024 3.950 4.370 3.926 4.060 480,299 -0.01(-0.25%)
Mar 26, 2024 4.110 4.280 4.000 4.070 384,950 -0.12(-2.86%)
Mar 25, 2024 4.200 4.289 3.820 4.190 545,107 -0.05(-1.18%)
Mar 22, 2024 4.380 4.680 4.220 4.240 503,015 -0.22(-4.93%)
Mar 21, 2024 4.520 4.688 4.270 4.460 508,331 -0.18(-3.88%)
Mar 20, 2024 4.470 4.970 4.120 4.640 1,652,425 +0.15(+3.34%)
Mar 19, 2024 4.030 4.580 3.920 4.490 1,673,246 +0.44(+10.86%)
Mar 18, 2024 3.980 4.580 3.930 4.050 904,400 -0.07(-1.70%)
Mar 15, 2024 4.060 4.170 3.530 4.120 1,512,984 +0.08(+1.98%)
Mar 14, 2024 4.160 4.763 4.000 4.040 913,644 -0.14(-3.35%)
Mar 13, 2024 4.000 4.420 3.820 4.180 1,064,661 +0.33(+8.57%)
Mar 12, 2024 4.510 4.510 3.830 3.850 1,058,156 -0.62(-13.87%)
Mar 11, 2024 5.420 5.670 4.313 4.470 1,605,877 -1.09(-19.60%)
Mar 08, 2024 5.770 6.300 4.720 5.560 4,813,761 +0.29(+5.50%)
Mar 07, 2024 3.900 5.750 3.760 5.270 13,116,120 +1.23(+30.45%)
Mar 06, 2024 5.750 5.880 3.540 4.040 8,044,535 -1.22(-23.19%)
Mar 05, 2024 4.430 7.790 4.150 5.260 73,038,704 +1.18(+28.92%)
Mar 04, 2024 2.240 4.760 2.160 4.080 81,601,152 +2.08(+104.00%)
Mar 01, 2024 1.850 2.130 1.820 2.000 3,561,818 +0.24(+13.64%)
Feb 29, 2024 1.580 2.160 1.570 1.760 6,087,313 +0.22(+14.29%)
Feb 28, 2024 1.950 1.950 1.450 1.540 3,287,606 -0.42(-21.43%)
Feb 27, 2024 1.960 2.540 1.860 1.960 15,850,865 +0.05(+2.62%)
Feb 26, 2024 1.560 2.750 1.400 1.910 91,608,344 +0.34(+21.66%)
Feb 23, 2024 1.000 2.100 0.7050 1.570 105,743,480 +1.02(+185.77%)
Feb 22, 2024 0.5640 0.5640 0.5300 0.5494 110,945 -0.01(-1.17%)
Feb 21, 2024 0.5600 0.5776 0.5500 0.5559 80,831 +0.01(+1.11%)
Feb 20, 2024 0.5521 0.5859 0.5498 0.5498 170,623 +0.01(+1.25%)
Feb 16, 2024 0.5800 0.5800 0.5300 0.5430 141,155 -0.04(-6.54%)
Feb 15, 2024 0.5869 0.6000 0.5700 0.5810 107,022 -0.02(-3.18%)
Feb 14, 2024 0.6200 0.6200 0.5610 0.6001 98,290 +0.04(+7.16%)
Feb 13, 2024 0.5400 0.6298 0.5400 0.5600 196,197 -0.02(-3.45%)
Feb 12, 2024 0.5800 0.5950 0.5475 0.5800 177,659 +0.03(+5.45%)
Feb 09, 2024 0.5432 0.5900 0.5432 0.5500 120,678 +0.01(+1.76%)
Feb 08, 2024 0.5428 0.5541 0.5300 0.5405 51,718 +0.01(+2.64%)
Feb 07, 2024 0.5529 0.5605 0.5200 0.5266 62,203 -0.02(-3.15%)
Feb 06, 2024 0.5700 0.5700 0.5201 0.5437 102,237 -0.01(-1.86%)
Feb 05, 2024 0.5700 0.5900 0.5540 0.5540 177,334 -0.00(-0.43%)
Feb 02, 2024 0.5862 0.5900 0.5448 0.5564 41,670 -0.01(-2.39%)
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.