Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Ocean Biomedical Inc (NQ: OCEA )

0.8770 +0.0070 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.8700 0.8872 0.8301 0.8770 26,930 +0.01(+0.80%)
Oct 30, 2024 0.9100 0.9200 0.8660 0.8700 73,470 -0.05(-5.43%)
Oct 29, 2024 0.9500 0.9500 0.9100 0.9200 38,677 +0.00(+0.24%)
Oct 28, 2024 0.9319 0.9700 0.9178 0.9178 45,354 -0.03(-3.39%)
Oct 25, 2024 0.9999 0.9999 0.9500 0.9500 34,218 -0.02(-2.45%)
Oct 24, 2024 0.9600 0.9900 0.9330 0.9739 45,688 +0.01(+1.34%)
Oct 23, 2024 0.9800 0.9923 0.9610 0.9610 53,207 -0.04(-3.90%)
Oct 22, 2024 0.9863 1.030 0.9600 1.000 45,100 +0.01(+1.01%)
Oct 21, 2024 0.9848 1.016 0.9500 0.9900 74,440 -0.02(-1.98%)
Oct 18, 2024 1.100 1.100 0.9500 1.010 66,986 +0.00(+0.00%)
Oct 17, 2024 0.9900 1.045 0.9600 1.010 89,240 +0.02(+2.02%)
Oct 16, 2024 1.070 1.160 0.9803 0.9900 363,459 -0.09(-8.33%)
Oct 15, 2024 0.9300 1.130 0.9240 1.080 329,213 +0.17(+18.27%)
Oct 14, 2024 0.9374 0.9374 0.9110 0.9132 24,714 +0.00(+0.23%)
Oct 11, 2024 0.9250 0.9351 0.9110 0.9111 21,157 +0.00(+0.01%)
Oct 10, 2024 0.9100 0.9499 0.9110 0.9110 9,680 -0.02(-2.49%)
Oct 09, 2024 0.9424 0.9599 0.9111 0.9343 20,970 +0.02(+2.56%)
Oct 08, 2024 0.9200 0.9700 0.9110 0.9110 21,238 -0.02(-2.04%)
Oct 07, 2024 0.9210 0.9590 0.9110 0.9300 14,356 +0.02(+2.07%)
Oct 04, 2024 0.9300 0.9406 0.9110 0.9111 22,456 -0.00(-0.43%)
Oct 03, 2024 0.9400 0.9699 0.9100 0.9150 16,898 +0.01(+1.09%)
Oct 02, 2024 0.9150 0.9400 0.9051 0.9051 7,045 -0.02(-2.68%)
Oct 01, 2024 0.9400 0.9700 0.8926 0.9300 37,977 -0.05(-5.10%)
Sep 30, 2024 0.9700 0.9900 0.9301 0.9800 18,743 +0.02(+2.42%)
Sep 27, 2024 0.9250 1.000 0.8000 0.9568 30,333 +0.03(+2.88%)
Sep 26, 2024 0.9800 0.9800 0.7539 0.9300 58,525 -0.06(-6.06%)
Sep 25, 2024 0.8800 1.090 0.8747 0.9900 107,353 +0.11(+12.50%)
Sep 24, 2024 0.8800 0.8999 0.8799 0.8800 22,086 -0.02(-2.22%)
Sep 23, 2024 0.9400 0.9400 0.8400 0.9000 34,578 -0.03(-3.23%)
Sep 20, 2024 0.9897 0.9897 0.9114 0.9300 34,651 -0.06(-6.05%)
Sep 19, 2024 1.000 1.010 0.9501 0.9899 29,281 +0.01(+1.28%)
Sep 18, 2024 1.040 1.050 0.9300 0.9774 46,109 -0.03(-3.23%)
Sep 17, 2024 0.9700 1.050 0.9500 1.010 33,670 +0.02(+2.04%)
Sep 16, 2024 0.9600 0.9996 0.9400 0.9898 21,933 +0.01(+1.27%)
Sep 13, 2024 0.9900 1.000 0.9354 0.9774 33,126 +0.04(+4.53%)
Sep 12, 2024 0.9600 0.9873 0.9084 0.9350 20,263 -0.04(-4.59%)
Sep 11, 2024 1.010 1.010 0.9500 0.9800 47,942 -0.02(-1.96%)
Sep 10, 2024 1.000 1.050 0.9500 0.9996 24,278 +0.03(+3.05%)
Sep 09, 2024 0.9700 1.020 0.9700 0.9700 12,506 -0.01(-1.02%)
Sep 06, 2024 1.010 1.050 0.9400 0.9800 62,722 -0.05(-4.85%)
Sep 05, 2024 1.080 1.080 1.000 1.030 35,238 -0.02(-1.90%)
Sep 04, 2024 1.070 1.070 1.000 1.050 37,792 +0.01(+0.96%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.