Italia markets close in 3 hours 29 minutes

Ocean Biomedical, Inc. (OCEA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4500-0,1100 (-7,05%)
Alla chiusura: 04:00PM EDT
1,3900 -0,06 (-4,14%)
Preborsa: 08:00AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20241,51001,53001,44001,45001,4500114.400
17 giu 20241,41001,72001,37001,56001,5600417.300
14 giu 20241,45001,48001,34001,41001,4100103.500
13 giu 20241,47001,50001,33001,49001,4900191.100
12 giu 20241,60001,62001,34001,44001,4400294.600
11 giu 20241,52001,60001,47001,60001,6000124.200
10 giu 20241,41001,57001,41001,56001,560063.700
07 giu 20241,42001,46001,41501,44501,445051.500
06 giu 20241,46001,49301,44001,45501,455062.700
05 giu 20241,49001,52901,42001,47501,4750149.900
04 giu 20241,57001,67001,43001,49001,4900217.000
03 giu 20241,48001,75001,45001,60001,6000247.200
31 mag 20241,43001,48001,41001,47001,470049.000
30 mag 20241,39001,45001,33001,43001,4300185.600
29 mag 20241,45001,48801,36001,38001,3800124.700
28 mag 20241,45001,53001,44001,49001,4900119.400
24 mag 20241,47001,56001,45001,47001,4700125.700
23 mag 20241,55001,63201,45001,47001,4700143.100
22 mag 20241,62001,63501,50001,55001,550072.700
21 mag 20241,63001,66001,61001,62501,625068.000
20 mag 20241,76001,76001,55001,62001,6200242.600
17 mag 20241,73001,78001,65101,76001,7600148.400
16 mag 20241,73001,76001,58001,70001,7000279.800
15 mag 20241,54002,02901,53001,74001,7400787.000
14 mag 20241,50001,57001,44001,56001,5600128.800
13 mag 20241,55001,62001,44001,52001,5200193.200
10 mag 20241,74001,78001,52001,53501,5350252.400
09 mag 20241,75002,09001,65001,74001,74001.236.400
08 mag 20241,38001,84001,32001,75001,75001.066.900
07 mag 20241,38001,44001,38001,40501,405096.400
06 mag 20241,45001,46001,37001,39501,3950137.200
03 mag 20241,39001,49001,39001,47001,4700127.800
02 mag 20241,50001,55001,33001,40001,4000312.100
01 mag 20241,37001,61001,37001,50501,5050236.200
30 apr 20241,54001,55001,37001,40001,4000318.300
29 apr 20241,34001,67001,33001,57001,57001.322.700
26 apr 20241,26001,42701,26001,34001,3400248.200
25 apr 20241,42001,45001,25001,25501,2550170.200
24 apr 20241,49001,49001,38001,41501,4150151.000
23 apr 20241,42001,48901,37001,48001,4800164.500
22 apr 20241,68001,70001,42001,50501,5050508.900
19 apr 20241,95001,95001,74001,76001,7600200.900
18 apr 20241,82001,91001,78001,87501,8750210.400
17 apr 20241,78001,80001,66001,78501,7850160.500
16 apr 20241,83001,86001,67001,79001,7900232.900
15 apr 20242,14002,19701,85001,90001,9000349.000
12 apr 20242,21002,44002,21002,23502,2350324.300
11 apr 20242,43002,47002,17502,20502,2050431.500
10 apr 20242,39002,63002,33002,43002,4300337.700
09 apr 20242,60002,60002,37002,47002,4700228.700
08 apr 20242,64002,64002,36002,60002,6000306.200
05 apr 20242,57002,80502,53002,64502,6450218.900
04 apr 20242,89003,13002,67002,69002,6900346.900
03 apr 20243,17003,20002,83002,94002,9400347.600
02 apr 20243,39003,48003,06003,17003,1700428.400
01 apr 20243,76003,85003,44603,60003,6000429.300
28 mar 20244,08004,08003,64003,78503,7850683.000
27 mar 20243,95004,37003,92604,06004,0600481.900
26 mar 20244,11004,28004,00004,07004,0700389.600
25 mar 20244,20004,28903,82004,19004,1900545.300
22 mar 20244,38004,68004,22004,24004,2400489.200
21 mar 20244,52004,68804,27004,46004,4600509.200
20 mar 20244,47004,97004,12004,64004,64001.653.100
19 mar 20244,03004,58003,92004,49004,49001.674.200
18 mar 20243,98004,58003,93004,05004,0500905.100
15 mar 20244,06004,17003,53004,12004,12001.510.600
14 mar 20244,16004,76304,00004,04004,0400914.700
13 mar 20244,00004,42003,82004,18004,18001.066.400
12 mar 20244,51004,51003,83003,85003,85001.068.700
11 mar 20245,42005,67004,31304,47004,47001.618.000
08 mar 20245,77006,30004,72005,56005,56004.794.100
07 mar 20243,90005,75003,76005,27005,270013.112.700
06 mar 20245,75005,88003,54004,04004,04008.076.600
05 mar 20244,43007,79004,15005,26005,260073.104.600
04 mar 20242,24004,76002,16004,08004,080081.860.600
01 mar 20241,85002,13001,82002,00002,00003.538.000
29 feb 20241,58002,16001,57001,76001,76006.098.400
28 feb 20241,95001,95001,45001,54001,54003.353.400
27 feb 20241,96002,54001,86001,96001,960015.949.700
26 feb 20241,56002,75001,40001,91001,910091.705.600
23 feb 20241,00002,10000,70501,57001,5700105.743.400
22 feb 20240,56400,56400,53000,54900,5490399.600
21 feb 20240,56000,57800,55000,55600,556082.000
20 feb 20240,55200,58600,55000,55000,5500170.500
16 feb 20240,58000,58000,53000,54300,5430139.500
15 feb 20240,58700,60000,57000,58100,5810107.500
14 feb 20240,62000,62000,56100,60000,600099.000
13 feb 20240,54000,63000,54000,56000,5600206.700
12 feb 20240,58000,59500,54800,58000,5800177.700
09 feb 20240,54300,59000,54300,55000,5500120.700
08 feb 20240,54300,55400,53000,54100,541054.000
07 feb 20240,55300,56100,52000,52700,527065.000
06 feb 20240,57000,57000,52000,54400,5440102.200
05 feb 20240,57000,59000,55400,55400,5540178.000
02 feb 20240,58600,59000,54500,55600,556038.600
01 feb 20240,57300,59000,54100,57000,570020.900
31 gen 20240,59000,60000,55800,56800,568052.000
30 gen 20240,60000,60000,57600,59000,590024.800
29 gen 20240,57200,61000,56500,59700,597087.200
26 gen 20240,58000,61000,57500,58800,588073.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...