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 )

0.9300 -0.0600 (-6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 1.140 1.140 1.030 1.040 70,542 -0.09(-7.96%)
Aug 30, 2024 1.130 1.150 1.050 1.130 109,402 +0.05(+4.31%)
Aug 29, 2024 0.9000 1.130 0.8800 1.083 158,661 +0.18(+20.31%)
Aug 28, 2024 0.9266 0.9347 0.8500 0.9004 63,526 -0.04(-3.90%)
Aug 27, 2024 1.040 1.060 0.9065 0.9369 282,068 -0.07(-7.24%)
Aug 26, 2024 1.070 1.120 1.010 1.010 74,123 -0.06(-5.61%)
Aug 23, 2024 1.110 1.110 1.060 1.070 19,127 -0.02(-1.83%)
Aug 22, 2024 1.080 1.110 1.080 1.090 17,352 -0.01(-0.91%)
Aug 21, 2024 1.080 1.100 1.060 1.100 16,928 +0.04(+3.81%)
Aug 20, 2024 1.100 1.110 1.055 1.060 36,990 -0.02(-1.89%)
Aug 19, 2024 1.090 1.110 1.050 1.080 81,779 +0.02(+1.89%)
Aug 16, 2024 1.100 1.110 1.060 1.060 30,948 -0.03(-2.75%)
Aug 15, 2024 1.060 1.110 1.050 1.090 34,500 +0.02(+1.87%)
Aug 14, 2024 1.060 1.080 1.060 1.070 9,113 +0.02(+1.90%)
Aug 13, 2024 1.070 1.085 1.050 1.050 39,108 -0.04(-3.55%)
Aug 12, 2024 1.110 1.120 1.080 1.089 16,884 +0.01(+0.81%)
Aug 09, 2024 1.150 1.150 1.060 1.080 21,015 -0.04(-3.57%)
Aug 08, 2024 1.120 1.160 1.120 1.120 19,912 -0.03(-2.61%)
Aug 07, 2024 1.180 1.180 1.120 1.150 19,774 +0.00(+0.44%)
Aug 06, 2024 1.150 1.190 1.130 1.145 34,183 +0.02(+1.33%)
Aug 05, 2024 1.070 1.150 1.070 1.130 68,621 -0.03(-2.59%)
Aug 02, 2024 1.140 1.210 1.050 1.160 97,949 -0.01(-0.85%)
Aug 01, 2024 1.110 1.200 1.110 1.170 76,315 +0.02(+1.74%)
Jul 31, 2024 1.205 1.240 1.150 1.150 21,816 +0.00(+0.00%)
Jul 30, 2024 1.230 1.240 1.150 1.150 32,297 -0.07(-5.74%)
Jul 29, 2024 1.280 1.290 1.200 1.220 66,336 -0.06(-4.69%)
Jul 26, 2024 1.180 1.450 1.180 1.280 590,550 +0.16(+14.29%)
Jul 25, 2024 1.120 1.140 1.110 1.120 19,298 -0.03(-2.61%)
Jul 24, 2024 1.140 1.180 1.110 1.150 30,924 +0.01(+0.88%)
Jul 23, 2024 1.130 1.180 1.125 1.140 33,126 -0.02(-1.72%)
Jul 22, 2024 1.110 1.180 1.080 1.160 138,440 +0.06(+5.45%)
Jul 19, 2024 1.160 1.200 1.100 1.100 100,625 -0.05(-4.35%)
Jul 18, 2024 1.220 1.235 1.150 1.150 93,384 -0.09(-7.26%)
Jul 17, 2024 1.220 1.300 1.220 1.240 117,370 +0.01(+0.81%)
Jul 16, 2024 1.200 1.260 1.160 1.230 151,672 +0.10(+8.85%)
Jul 15, 2024 1.100 1.249 1.090 1.130 158,124 +0.02(+1.80%)
Jul 12, 2024 1.160 1.200 1.100 1.110 97,705 -0.07(-5.93%)
Jul 11, 2024 1.100 1.200 1.100 1.180 62,243 +0.09(+8.26%)
Jul 10, 2024 1.110 1.130 1.080 1.090 92,058 -0.02(-1.80%)
Jul 09, 2024 1.120 1.157 1.100 1.110 29,729 -0.02(-1.77%)
Jul 08, 2024 1.090 1.160 1.070 1.130 101,221 +0.07(+6.60%)
Jul 05, 2024 1.120 1.120 1.060 1.060 105,830 -0.04(-3.64%)
Jul 03, 2024 1.140 1.155 1.070 1.100 102,760 +0.00(+0.00%)
Jul 02, 2024 1.180 1.210 1.070 1.100 159,634 -0.08(-6.78%)
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.