Oxygen Biotherapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.38 
    6.00 
    3.61 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 4.85 5.35 4.75 5.18 360,635
Apr 16, 2014 4.77 4.92 4.65 4.82 169,802
Apr 15, 2014 4.99 4.99 4.46 4.69 613,313
Apr 14, 2014 5.15 5.29 4.86 4.97 341,170
Apr 11, 2014 5.17 5.43 5.04 5.14 263,198
Apr 10, 2014 5.50 5.62 5.20 5.23 201,268
Apr 9, 2014 5.53 5.57 5.31 5.54 228,608
Apr 8, 2014 5.26 5.55 5.25 5.53 265,499
Apr 7, 2014 5.53 5.60 5.20 5.25 735,701
Apr 4, 2014 5.68 5.79 5.50 5.52 315,425
Apr 3, 2014 5.61 5.90 5.60 5.65 357,476
Apr 2, 2014 5.61 5.85 5.56 5.84 341,148
Apr 1, 2014 5.57 5.74 5.48 5.62 439,616
Mar 31, 2014 5.96 5.96 5.48 5.55 1,119,626
Mar 28, 2014 5.74 5.79 5.24 5.38 609,829
Mar 27, 2014 5.50 5.84 5.41 5.71 660,219
Mar 26, 2014 5.65 5.75 5.38 5.43 567,180
Mar 25, 2014 5.87 6.03 5.36 5.57 972,554
Mar 24, 2014 5.98 6.02 5.68 5.84 601,058
Mar 21, 2014 6.19 6.19 5.92 6.01 458,714
Mar 20, 2014 5.96 6.20 5.92 6.02 437,078
Mar 19, 2014 5.86 6.13 5.75 6.08 793,469
Mar 18, 2014 5.95 5.95 5.68 5.68 2,164,379
Mar 17, 2014 6.45 6.55 6.20 6.21 341,222
Mar 14, 2014 6.21 6.51 6.21 6.41 305,631
Mar 13, 2014 6.50 6.63 6.23 6.25 444,463
Mar 12, 2014 6.62 6.68 6.33 6.49 464,969
Mar 11, 2014 6.99 6.99 6.47 6.60 539,291
Mar 10, 2014 7.13 7.27 6.54 6.99 941,576
Mar 7, 2014 7.64 7.64 7.05 7.18 883,699