Ocean Biomedical Inc (NQ: OCEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	0.8056	0.8900	0.7625	0.8244	257,634	+0.03(+4.04%)
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%)

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.