Ocean Biomedical Inc (NQ: OCEA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	7.750	7.813	5.850	6.610	648,610	-1.39(-17.37%)
Feb 28, 2023	9.110	9.450	7.750	8.000	1,036,420	-1.34(-14.35%)
Feb 27, 2023	9.090	11.61	8.640	9.340	2,971,951	-0.65(-6.51%)
Feb 24, 2023	8.240	10.76	7.800	9.990	7,380,468	-0.81(-7.50%)
Feb 23, 2023	6.450	26.60	6.410	10.80	28,609,722	+5.99(+124.53%)
Feb 22, 2023	3.240	6.380	3.060	4.810	1,859,725	+1.45(+43.15%)
Feb 21, 2023	4.030	4.300	3.162	3.360	106,042	-0.62(-15.58%)
Feb 17, 2023	5.410	5.410	3.790	3.980	52,354	-1.44(-26.53%)
Feb 16, 2023	6.620	7.550	5.350	5.417	146,057	-0.61(-10.17%)

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.