Ocean Biomedical Inc (NQ: OCEA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.8900	0.8900	0.7680	0.7924	279,124	-0.08(-9.35%)
Nov 29, 2023	0.9600	1.000	0.8531	0.8741	298,061	-0.09(-8.95%)
Nov 28, 2023	1.040	1.060	0.9350	0.9600	263,668	-0.06(-5.88%)
Nov 27, 2023	1.100	1.120	1.010	1.020	214,758	-0.07(-6.42%)
Nov 24, 2023	1.060	1.110	1.040	1.090	38,259	+0.04(+3.81%)
Nov 22, 2023	1.020	1.060	1.020	1.050	75,435	+0.03(+2.94%)
Nov 21, 2023	1.130	1.190	1.010	1.020	188,620	-0.07(-6.42%)
Nov 20, 2023	1.140	1.140	1.050	1.090	99,652	+0.01(+0.93%)
Nov 17, 2023	1.100	1.150	1.060	1.080	116,927	+0.02(+1.89%)
Nov 16, 2023	1.150	1.160	1.030	1.060	217,786	-0.11(-9.79%)
Nov 15, 2023	1.240	1.260	1.160	1.175	260,160	-0.06(-5.24%)
Nov 14, 2023	1.430	1.440	1.220	1.240	2,049,908	-0.23(-15.36%)
Nov 13, 2023	1.620	1.620	1.445	1.465	134,349	-0.15(-9.01%)
Nov 10, 2023	1.630	1.640	1.600	1.610	56,580	+0.01(+0.63%)
Nov 09, 2023	1.660	1.660	1.600	1.600	49,720	-0.07(-4.19%)
Nov 08, 2023	1.720	1.770	1.620	1.670	106,936	-0.08(-4.57%)
Nov 07, 2023	1.670	1.790	1.670	1.750	154,951	+0.03(+1.74%)
Nov 06, 2023	1.730	1.760	1.700	1.720	95,994	+0.01(+0.58%)
Nov 03, 2023	1.710	1.740	1.670	1.710	127,261	+0.02(+1.18%)
Nov 02, 2023	1.700	1.710	1.600	1.690	96,655	-0.01(-0.59%)
Nov 01, 2023	1.680	1.740	1.650	1.700	51,507	+0.02(+1.19%)
Oct 31, 2023	1.710	1.720	1.640	1.680	59,488	-0.06(-3.45%)
Oct 30, 2023	1.750	1.770	1.700	1.740	62,195	+0.02(+1.16%)
Oct 27, 2023	1.750	1.775	1.670	1.720	72,962	+0.00(+0.00%)
Oct 26, 2023	1.730	1.780	1.690	1.720	117,675	-0.01(-0.58%)
Oct 25, 2023	1.810	1.840	1.700	1.730	54,909	-0.02(-1.14%)
Oct 24, 2023	1.720	1.780	1.710	1.750	54,640	+0.02(+1.16%)
Oct 23, 2023	1.870	1.872	1.700	1.730	89,857	-0.13(-6.99%)
Oct 20, 2023	1.960	2.030	1.830	1.860	135,157	-0.10(-5.10%)
Oct 19, 2023	1.960	2.060	1.870	1.960	179,158	+0.04(+2.08%)
Oct 18, 2023	1.920	1.930	1.850	1.920	69,317	-0.01(-0.52%)
Oct 17, 2023	1.940	2.050	1.930	1.930	105,374	+0.00(+0.00%)
Oct 16, 2023	2.000	2.070	1.910	1.930	137,032	-0.13(-6.31%)
Oct 13, 2023	2.180	2.180	2.050	2.060	115,950	-0.04(-1.90%)
Oct 12, 2023	2.150	2.190	2.040	2.100	338,495	-0.03(-1.41%)
Oct 11, 2023	2.310	2.350	2.100	2.130	220,011	-0.21(-8.97%)
Oct 10, 2023	2.310	2.394	2.230	2.340	88,369	-0.01(-0.43%)
Oct 09, 2023	2.350	2.360	2.270	2.350	85,276	+0.01(+0.43%)
Oct 06, 2023	2.440	2.440	2.230	2.340	238,594	-0.15(-6.02%)
Oct 05, 2023	2.350	2.520	2.250	2.490	382,139	+0.15(+6.41%)
Oct 04, 2023	2.500	2.520	2.250	2.340	842,712	-0.40(-14.60%)
Oct 03, 2023	3.000	3.080	2.380	2.740	4,474,333	-0.76(-21.71%)
Oct 02, 2023	3.880	3.900	3.460	3.500	125,326	-0.40(-10.26%)
Sep 29, 2023	4.210	4.260	3.880	3.900	95,069	-0.37(-8.67%)
Sep 28, 2023	4.250	4.350	4.110	4.270	38,303	+0.02(+0.47%)
Sep 27, 2023	4.210	4.285	4.170	4.250	41,816	+0.07(+1.67%)
Sep 26, 2023	4.040	4.200	4.021	4.180	41,111	+0.08(+1.95%)
Sep 25, 2023	4.060	4.110	4.040	4.100	84,097	+0.05(+1.23%)
Sep 22, 2023	4.070	4.160	4.000	4.050	41,062	-0.02(-0.49%)
Sep 21, 2023	4.140	4.150	4.040	4.070	58,825	-0.11(-2.63%)
Sep 20, 2023	4.070	4.270	4.027	4.180	84,324	+0.11(+2.70%)
Sep 19, 2023	4.100	4.280	4.040	4.070	71,505	-0.05(-1.21%)
Sep 18, 2023	4.110	4.300	4.010	4.120	100,335	-0.07(-1.67%)
Sep 15, 2023	4.180	4.240	4.020	4.190	265,643	-0.06(-1.41%)
Sep 14, 2023	4.220	4.380	4.220	4.250	91,069	+0.05(+1.19%)
Sep 13, 2023	4.240	4.280	4.150	4.200	63,093	-0.03(-0.71%)
Sep 12, 2023	4.230	4.320	4.180	4.230	58,762	+0.05(+1.20%)
Sep 11, 2023	4.270	4.290	4.150	4.180	52,707	-0.03(-0.71%)
Sep 08, 2023	4.330	4.330	4.170	4.210	38,007	-0.01(-0.24%)
Sep 07, 2023	4.250	4.310	4.170	4.220	76,274	-0.07(-1.63%)
Sep 06, 2023	4.360	4.570	4.250	4.290	65,615	-0.21(-4.67%)
Sep 05, 2023	4.580	4.660	4.410	4.500	102,178	-0.03(-0.66%)

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.