Oxygen Biotherapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.38 
    6.00 
    3.61 
 Jul 24, 2013 Jul 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2014 3.99 4.04 3.96 4.00 59,076
Jul 18, 2014 4.00 4.00 3.92 3.99 49,617
Jul 17, 2014 4.01 4.08 3.86 4.03 144,879
Jul 16, 2014 4.04 4.08 3.96 4.04 75,907
Jul 15, 2014 3.99 4.20 3.97 4.04 262,259
Jul 14, 2014 4.11 4.13 3.90 4.00 125,151
Jul 11, 2014 4.02 4.05 3.96 4.03 83,017
Jul 10, 2014 3.95 4.01 3.83 4.00 99,804
Jul 9, 2014 3.93 4.09 3.93 4.01 121,347
Jul 8, 2014 3.92 3.95 3.81 3.94 86,714
Jul 7, 2014 3.96 3.96 3.81 3.91 136,097
Jul 3, 2014 3.93 3.94 3.85 3.91 43,925
Jul 2, 2014 4.00 4.11 3.91 3.93 199,068
Jul 1, 2014 4.05 4.09 4.00 4.00 79,888
Jun 30, 2014 4.09 4.12 4.02 4.08 123,143
Jun 27, 2014 3.99 4.17 3.96 4.14 224,643
Jun 26, 2014 3.93 4.10 3.83 4.02 191,140
Jun 25, 2014 3.98 4.03 3.93 3.96 250,995
Jun 24, 2014 3.83 4.10 3.83 3.98 235,480
Jun 23, 2014 3.99 4.00 3.72 3.92 1,377,258
Jun 20, 2014 4.19 4.21 3.95 4.04 722,520
Jun 19, 2014 4.30 4.30 4.12 4.17 484,731
Jun 18, 2014 4.40 4.42 4.10 4.27 542,357
Jun 17, 2014 4.40 4.55 4.35 4.37 674,518
Jun 16, 2014 4.60 4.60 4.44 4.47 222,117
Jun 13, 2014 4.72 4.76 4.61 4.62 162,174
Jun 12, 2014 4.87 4.93 4.75 4.76 152,185
Jun 11, 2014 4.68 4.96 4.68 4.82 540,534
Jun 10, 2014 4.85 5.00 4.62 4.92 588,115
Jun 9, 2014 4.49 4.88 4.46 4.85 298,374