Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ocean Biomedical Inc (NQ: OCEA )

1.540 -0.420 (-21.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.