Oxygen Biotherapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.38 
    6.00 
    3.61 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 3.96 4.00 3.86 3.94 163,357
Jul 24, 2014 3.96 4.00 3.95 3.98 67,827
Jul 23, 2014 3.95 4.14 3.95 4.00 62,042
Jul 22, 2014 4.00 4.05 3.95 3.97 87,487
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