Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Biomedical Inc (NQ: OCEA )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7000 0.7600 0.6950 0.7200 44,339 +0.01(+1.00%)
Nov 21, 2024 0.6900 0.7129 0.6800 0.7129 61,644 +0.02(+3.32%)
Nov 20, 2024 0.7100 0.7300 0.6805 0.6900 24,975 -0.03(-3.99%)
Nov 19, 2024 0.6900 0.7400 0.6500 0.7187 34,977 +0.05(+8.08%)
Nov 18, 2024 0.7100 0.7100 0.6650 0.6650 51,351 -0.05(-6.86%)
Nov 15, 2024 0.7301 0.7500 0.6500 0.7140 71,994 -0.01(-0.83%)
Nov 14, 2024 0.6965 0.7400 0.6801 0.7200 75,213 -0.02(-2.70%)
Nov 13, 2024 0.7500 0.7500 0.7254 0.7400 28,322 +0.00(+0.01%)
Nov 12, 2024 0.7600 0.7600 0.7309 0.7399 63,133 -0.02(-2.64%)
Nov 11, 2024 0.8100 0.8200 0.7500 0.7600 56,425 -0.06(-7.35%)
Nov 08, 2024 0.8700 0.8800 0.7858 0.8203 75,896 -0.03(-3.61%)
Nov 07, 2024 0.8510 0.8800 0.8200 0.8510 51,121 -0.03(-3.28%)
Nov 06, 2024 0.8999 0.9000 0.8200 0.8799 52,968 +0.03(+3.52%)
Nov 05, 2024 0.8990 0.8999 0.8400 0.8500 21,388 -0.05(-5.55%)
Nov 04, 2024 0.8700 0.9000 0.8700 0.8999 14,227 +0.01(+1.16%)
Nov 01, 2024 0.8620 0.8959 0.8398 0.8896 14,611 +0.01(+1.44%)
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 0.9332 0.9406 0.9110 0.9111 21,806 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.