Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2024 1.430 1.480 1.410 1.470 48,981 +0.04(+2.80%)
May 30, 2024 1.390 1.450 1.330 1.430 185,328 +0.05(+3.62%)
May 29, 2024 1.450 1.488 1.360 1.380 124,894 -0.11(-7.38%)
May 28, 2024 1.450 1.530 1.440 1.490 119,492 +0.02(+1.36%)
May 24, 2024 1.470 1.560 1.450 1.470 125,697 +0.00(+0.00%)
May 23, 2024 1.550 1.632 1.450 1.470 143,142 -0.08(-5.16%)
May 22, 2024 1.620 1.635 1.500 1.550 72,680 -0.07(-4.62%)
May 21, 2024 1.630 1.660 1.610 1.625 67,987 +0.00(+0.31%)
May 20, 2024 1.760 1.760 1.550 1.620 242,454 -0.14(-7.95%)
May 17, 2024 1.730 1.780 1.651 1.760 148,402 +0.06(+3.53%)
May 16, 2024 1.730 1.760 1.580 1.700 279,815 -0.04(-2.30%)
May 15, 2024 1.540 2.029 1.530 1.740 786,933 +0.18(+11.54%)
May 14, 2024 1.500 1.570 1.440 1.560 128,728 +0.04(+2.63%)
May 13, 2024 1.550 1.620 1.440 1.520 190,019 -0.01(-0.98%)
May 10, 2024 1.740 1.780 1.520 1.535 252,351 -0.21(-11.78%)
May 09, 2024 1.750 2.090 1.650 1.740 1,236,063 -0.01(-0.57%)
May 08, 2024 1.380 1.840 1.320 1.750 1,059,808 +0.34(+24.56%)
May 07, 2024 1.380 1.440 1.380 1.405 96,415 +0.01(+0.72%)
May 06, 2024 1.450 1.460 1.370 1.395 136,430 -0.07(-5.10%)
May 03, 2024 1.390 1.490 1.390 1.470 127,829 +0.07(+5.00%)
May 02, 2024 1.500 1.550 1.330 1.400 310,052 -0.10(-6.98%)
May 01, 2024 1.370 1.610 1.370 1.505 236,178 +0.10(+7.50%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.