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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
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%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.