Oxygen Biotherapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.38 
    6.00 
    3.61 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 4.13 4.13 4.01 4.07 37,958
Aug 21, 2014 4.18 4.20 4.07 4.16 40,671
Aug 20, 2014 4.25 4.26 4.10 4.21 35,682
Aug 19, 2014 4.27 4.27 4.05 4.18 93,423
Aug 18, 2014 4.33 4.35 4.23 4.25 93,009
Aug 15, 2014 4.29 4.40 4.02 4.31 178,612
Aug 14, 2014 3.99 4.36 3.99 4.26 349,442
Aug 13, 2014 3.99 4.02 3.90 3.98 50,964
Aug 12, 2014 3.94 4.03 3.90 3.99 37,911
Aug 11, 2014 3.99 4.00 3.87 3.96 75,991
Aug 8, 2014 3.81 3.98 3.72 3.97 84,294
Aug 7, 2014 3.77 3.85 3.77 3.85 51,374
Aug 6, 2014 3.81 3.88 3.59 3.75 90,571
Aug 5, 2014 3.65 3.75 3.60 3.70 215,721
Aug 4, 2014 3.75 3.76 3.65 3.65 70,735
Aug 1, 2014 3.66 3.88 3.66 3.76 105,768
Jul 31, 2014 3.85 3.91 3.60 3.70 186,145
Jul 30, 2014 3.89 3.96 3.76 3.91 275,700
Jul 29, 2014 3.98 3.98 3.82 3.92 152,445
Jul 28, 2014 3.91 3.98 3.82 3.97 163,860
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