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 +0.040 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 6.870 6.870 6.420 6.510 70,027 -0.27(-3.98%)
Apr 28, 2023 6.760 6.970 6.550 6.780 72,594 -0.03(-0.44%)
Apr 27, 2023 6.400 6.939 6.340 6.810 141,897 +0.34(+5.26%)
Apr 26, 2023 6.350 6.880 6.140 6.470 145,706 +0.06(+0.94%)
Apr 25, 2023 6.230 6.520 5.890 6.410 166,049 -0.29(-4.33%)
Apr 24, 2023 6.900 6.985 6.400 6.700 101,103 -0.37(-5.23%)
Apr 21, 2023 6.940 7.150 6.570 7.070 151,139 -0.13(-1.81%)
Apr 20, 2023 7.080 7.900 6.800 7.200 1,575,338 +0.62(+9.42%)
Apr 19, 2023 6.610 6.690 6.400 6.580 82,291 -0.21(-3.09%)
Apr 18, 2023 6.930 6.930 6.400 6.790 181,100 +0.01(+0.15%)
Apr 17, 2023 7.100 7.708 6.220 6.780 1,159,959 +0.18(+2.73%)
Apr 14, 2023 6.670 7.170 6.230 6.600 1,436,817 -0.16(-2.37%)
Apr 13, 2023 4.970 7.410 4.830 6.760 20,959,956 +2.25(+49.89%)
Apr 12, 2023 4.710 4.850 4.500 4.510 116,562 -0.16(-3.43%)
Apr 11, 2023 5.290 5.470 4.670 4.670 166,642 -0.62(-11.72%)
Apr 10, 2023 5.100 5.300 4.940 5.290 66,470 +0.14(+2.72%)
Apr 06, 2023 5.200 5.440 5.050 5.150 123,319 -0.26(-4.81%)
Apr 05, 2023 5.000 5.470 5.000 5.410 111,842 +0.27(+5.25%)
Apr 04, 2023 5.270 5.470 4.913 5.140 120,633 -0.22(-4.10%)
Apr 03, 2023 6.670 6.710 4.890 5.360 208,047 -1.28(-19.28%)
Mar 31, 2023 7.030 7.180 6.640 6.640 99,679 -0.39(-5.55%)
Mar 30, 2023 6.820 7.200 6.748 7.030 49,950 +0.26(+3.84%)
Mar 29, 2023 6.940 7.110 6.710 6.770 33,414 -0.27(-3.84%)
Mar 28, 2023 7.030 7.050 6.600 7.040 37,427 +0.01(+0.14%)
Mar 27, 2023 7.210 7.210 7.000 7.030 51,848 -0.18(-2.50%)
Mar 24, 2023 7.400 7.500 7.080 7.210 52,263 -0.34(-4.50%)
Mar 23, 2023 7.150 7.800 6.990 7.550 267,947 +0.39(+5.45%)
Mar 22, 2023 7.220 7.510 7.000 7.160 83,595 -0.21(-2.85%)
Mar 21, 2023 7.070 7.470 6.890 7.370 227,423 +0.25(+3.51%)
Mar 20, 2023 6.760 7.899 6.760 7.120 521,219 -0.05(-0.70%)
Mar 17, 2023 6.800 7.200 6.520 7.170 370,184 +0.15(+2.14%)
Mar 16, 2023 6.240 7.400 6.220 7.020 292,956 +0.43(+6.53%)
Mar 15, 2023 7.370 7.370 6.190 6.590 399,696 -0.82(-11.07%)
Mar 14, 2023 8.090 8.160 7.035 7.410 646,357 -0.97(-11.58%)
Mar 13, 2023 8.060 9.370 7.555 8.380 2,528,829 +0.38(+4.75%)
Mar 10, 2023 8.500 9.926 7.350 8.000 6,343,918 -2.56(-24.24%)
Mar 09, 2023 9.100 11.20 7.240 10.56 60,477,628 +5.87(+125.16%)
Mar 08, 2023 5.060 5.190 4.410 4.690 206,838 -0.41(-8.04%)
Mar 07, 2023 5.510 5.700 5.010 5.100 119,013 -0.40(-7.27%)
Mar 06, 2023 6.340 6.410 5.300 5.500 339,183 -0.97(-14.99%)
Mar 03, 2023 6.200 6.890 5.890 6.470 382,093 +0.21(+3.35%)
Mar 02, 2023 6.260 6.600 5.820 6.260 227,099 -0.35(-5.30%)
Mar 01, 2023 7.750 7.813 5.850 6.610 648,610 -1.39(-17.37%)
Feb 28, 2023 9.110 9.450 7.750 8.000 1,036,420 -1.34(-14.35%)
Feb 27, 2023 9.090 11.61 8.640 9.340 2,971,951 -0.65(-6.51%)
Feb 24, 2023 8.240 10.76 7.800 9.990 7,380,468 -0.81(-7.50%)
Feb 23, 2023 6.450 26.60 6.410 10.80 28,609,704 +5.99(+124.53%)
Feb 22, 2023 3.240 6.380 3.060 4.810 1,859,725 +1.45(+43.15%)
Feb 21, 2023 4.030 4.300 3.162 3.360 106,042 -0.62(-15.58%)
Feb 17, 2023 5.410 5.410 3.790 3.980 52,354 -1.44(-26.53%)
Feb 16, 2023 6.620 7.550 5.350 5.417 146,057 -0.61(-10.17%)
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.