Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ocean Biomedical Inc (NQ: OCEA )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 1.220 1.300 1.160 1.180 135,186 -0.04(-3.28%)
Jun 28, 2024 1.380 1.400 1.220 1.220 987,139 -0.16(-11.59%)
Jun 27, 2024 1.370 1.440 1.310 1.380 68,333 +0.01(+0.73%)
Jun 26, 2024 1.400 1.460 1.360 1.370 66,161 -0.05(-3.52%)
Jun 25, 2024 1.360 1.460 1.349 1.420 85,806 +0.03(+2.16%)
Jun 24, 2024 1.310 1.400 1.280 1.390 252,513 +0.10(+7.75%)
Jun 21, 2024 1.310 1.337 1.270 1.290 89,862 -0.01(-0.77%)
Jun 20, 2024 1.410 1.690 1.090 1.300 532,685 -0.15(-10.34%)
Jun 18, 2024 1.510 1.530 1.440 1.450 114,399 -0.11(-7.05%)
Jun 17, 2024 1.410 1.720 1.370 1.560 416,680 +0.15(+10.64%)
Jun 14, 2024 1.450 1.480 1.340 1.410 103,559 -0.08(-5.37%)
Jun 13, 2024 1.470 1.500 1.330 1.490 191,125 +0.05(+3.47%)
Jun 12, 2024 1.600 1.620 1.340 1.440 293,059 -0.16(-10.00%)
Jun 11, 2024 1.520 1.600 1.470 1.600 120,214 +0.04(+2.56%)
Jun 10, 2024 1.410 1.570 1.410 1.560 63,736 +0.11(+7.96%)
Jun 07, 2024 1.420 1.460 1.415 1.445 51,473 -0.01(-0.69%)
Jun 06, 2024 1.460 1.493 1.440 1.455 62,665 -0.02(-1.36%)
Jun 05, 2024 1.490 1.529 1.420 1.475 149,985 -0.01(-1.01%)
Jun 04, 2024 1.570 1.670 1.430 1.490 216,978 -0.11(-6.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.