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 -0.080 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 5.110 5.600 5.052 5.300 829,327 +0.33(+6.64%)
May 30, 2023 5.050 5.130 4.870 4.970 387,455 -0.20(-3.87%)
May 26, 2023 4.990 5.290 4.860 5.170 618,846 -0.01(-0.19%)
May 25, 2023 5.400 6.090 5.060 5.180 4,819,552 +0.41(+8.60%)
May 24, 2023 6.320 6.420 4.660 4.770 2,467,008 -1.97(-29.23%)
May 23, 2023 7.300 12.08 6.470 6.740 46,008,132 +1.48(+28.14%)
May 22, 2023 5.070 5.700 5.060 5.260 65,242 +0.22(+4.37%)
May 19, 2023 5.250 5.290 5.000 5.040 32,606 -0.11(-2.14%)
May 18, 2023 5.130 5.540 5.030 5.150 43,390 +0.02(+0.39%)
May 17, 2023 5.270 5.510 5.010 5.130 42,467 -0.31(-5.70%)
May 16, 2023 5.380 5.580 5.000 5.440 55,834 -0.19(-3.37%)
May 15, 2023 5.930 5.955 5.630 5.630 38,232 -0.31(-5.22%)
May 12, 2023 5.870 6.060 5.687 5.940 29,601 +0.11(+1.89%)
May 11, 2023 6.040 6.206 5.800 5.830 63,911 -0.12(-2.02%)
May 10, 2023 5.930 6.274 5.770 5.950 26,678 +0.03(+0.51%)
May 09, 2023 6.120 6.120 5.810 5.920 34,898 -0.10(-1.66%)
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%)
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.