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 +0.070 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 1.540 1.550 1.370 1.400 316,057 -0.17(-10.83%)
Apr 29, 2024 1.340 1.670 1.330 1.570 1,321,464 +0.23(+17.16%)
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 81,601,144 +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%)
Feb 01, 2024 0.5700 0.5900 0.5407 0.5700 20,899 +0.00(+0.32%)
Jan 31, 2024 0.5900 0.6000 0.5580 0.5682 51,586 -0.02(-3.66%)
Jan 30, 2024 0.6000 0.6004 0.5760 0.5898 24,767 -0.01(-1.26%)
Jan 29, 2024 0.5720 0.6100 0.5651 0.5973 85,188 +0.01(+1.63%)
Jan 26, 2024 0.5800 0.6100 0.5750 0.5877 73,664 -0.00(-0.10%)
Jan 25, 2024 0.5541 0.6083 0.5530 0.5883 26,622 +0.01(+2.28%)
Jan 24, 2024 0.5900 0.5900 0.5640 0.5752 32,755 -0.01(-2.49%)
Jan 23, 2024 0.6000 0.6268 0.5800 0.5899 100,516 +0.01(+1.41%)
Jan 22, 2024 0.5600 0.5817 0.5340 0.5817 133,373 +0.02(+2.76%)
Jan 19, 2024 0.5985 0.5985 0.5445 0.5661 117,065 -0.00(-0.68%)
Jan 18, 2024 0.5570 0.6012 0.5400 0.5700 58,971 +0.02(+2.98%)
Jan 17, 2024 0.6260 0.6270 0.5300 0.5535 147,339 -0.02(-3.91%)
Jan 16, 2024 0.6300 0.6475 0.5700 0.5760 130,992 -0.05(-8.47%)
Jan 12, 2024 0.6372 0.6500 0.6238 0.6293 66,478 +0.01(+0.88%)
Jan 11, 2024 0.6438 0.6481 0.6127 0.6238 88,873 -0.02(-3.75%)
Jan 10, 2024 0.6532 0.6600 0.6300 0.6481 113,510 -0.00(-0.74%)
Jan 09, 2024 0.6100 0.6659 0.6140 0.6529 111,792 +0.02(+3.63%)
Jan 08, 2024 0.6447 0.6565 0.5900 0.6300 213,366 -0.01(-2.28%)
Jan 05, 2024 0.6200 0.6676 0.6050 0.6447 226,475 +0.01(+1.53%)
Jan 04, 2024 0.6500 0.6920 0.6202 0.6350 204,267 -0.05(-6.86%)
Jan 03, 2024 0.6100 0.7100 0.6100 0.6818 273,344 +0.07(+10.66%)
Jan 02, 2024 0.6480 0.6500 0.6161 0.6161 1,072,359 -0.04(-6.65%)
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%)
Oct 02, 2023 3.880 3.900 3.460 3.500 125,326 -0.40(-10.26%)
Sep 29, 2023 4.210 4.260 3.880 3.900 95,069 -0.37(-8.67%)
Sep 28, 2023 4.250 4.350 4.110 4.270 38,303 +0.02(+0.47%)
Sep 27, 2023 4.210 4.285 4.170 4.250 41,816 +0.07(+1.67%)
Sep 26, 2023 4.040 4.200 4.021 4.180 41,111 +0.08(+1.95%)
Sep 25, 2023 4.060 4.110 4.040 4.100 84,097 +0.05(+1.23%)
Sep 22, 2023 4.070 4.160 4.000 4.050 41,062 -0.02(-0.49%)
Sep 21, 2023 4.140 4.150 4.040 4.070 58,825 -0.11(-2.63%)
Sep 20, 2023 4.070 4.270 4.027 4.180 84,324 +0.11(+2.70%)
Sep 19, 2023 4.100 4.280 4.040 4.070 71,505 -0.05(-1.21%)
Sep 18, 2023 4.110 4.300 4.010 4.120 100,335 -0.07(-1.67%)
Sep 15, 2023 4.180 4.240 4.020 4.190 265,643 -0.06(-1.41%)
Sep 14, 2023 4.220 4.380 4.220 4.250 91,069 +0.05(+1.19%)
Sep 13, 2023 4.240 4.280 4.150 4.200 63,093 -0.03(-0.71%)
Sep 12, 2023 4.230 4.320 4.180 4.230 58,762 +0.05(+1.20%)
Sep 11, 2023 4.270 4.290 4.150 4.180 52,707 -0.03(-0.71%)
Sep 08, 2023 4.330 4.330 4.170 4.210 38,007 -0.01(-0.24%)
Sep 07, 2023 4.250 4.310 4.170 4.220 76,274 -0.07(-1.63%)
Sep 06, 2023 4.360 4.570 4.250 4.290 65,615 -0.21(-4.67%)
Sep 05, 2023 4.580 4.660 4.410 4.500 102,178 -0.03(-0.66%)
Sep 01, 2023 4.590 4.605 4.408 4.530 64,147 +0.02(+0.44%)
Aug 31, 2023 4.370 4.570 4.340 4.510 66,540 +0.06(+1.35%)
Aug 30, 2023 4.260 4.520 4.240 4.450 70,148 +0.11(+2.53%)
Aug 29, 2023 4.830 4.870 4.260 4.340 529,748 -0.16(-3.56%)
Aug 28, 2023 4.550 4.636 4.410 4.500 60,861 +0.02(+0.45%)
Aug 25, 2023 4.320 4.480 4.270 4.480 46,144 +0.22(+5.16%)
Aug 24, 2023 4.510 4.510 4.240 4.260 75,794 -0.23(-5.12%)
Aug 23, 2023 4.290 4.635 4.289 4.490 186,614 +0.19(+4.42%)
Aug 22, 2023 4.200 4.350 4.120 4.300 96,184 +0.11(+2.63%)
Aug 21, 2023 4.200 4.220 4.060 4.190 90,600 +0.06(+1.45%)
Aug 18, 2023 4.110 4.260 4.110 4.130 61,219 -0.05(-1.20%)
Aug 17, 2023 4.230 4.240 4.080 4.180 99,222 -0.07(-1.65%)
Aug 16, 2023 4.380 4.420 4.210 4.250 112,379 -0.11(-2.52%)
Aug 15, 2023 4.460 4.580 4.330 4.360 113,518 -0.21(-4.60%)
Aug 14, 2023 4.320 4.620 4.250 4.570 118,156 +0.21(+4.82%)
Aug 11, 2023 4.310 4.413 4.181 4.360 103,467 +0.05(+1.16%)
Aug 10, 2023 4.200 4.340 4.090 4.310 345,956 +0.06(+1.41%)
Aug 09, 2023 4.380 4.480 4.210 4.250 138,304 -0.15(-3.41%)
Aug 08, 2023 4.210 4.460 4.110 4.400 157,983 +0.13(+3.04%)
Aug 07, 2023 4.290 4.390 4.150 4.270 165,515 -0.09(-2.06%)
Aug 04, 2023 4.490 4.490 4.220 4.360 159,529 -0.11(-2.46%)
Aug 03, 2023 4.350 4.500 4.160 4.470 317,369 +0.07(+1.59%)
Aug 02, 2023 4.400 4.570 4.271 4.400 425,191 -0.26(-5.58%)
Aug 01, 2023 5.250 5.540 4.460 4.660 6,678,782 -0.03(-0.64%)
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 -0.85(-14.12%)
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.