Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.94 
    6.41 
    4.88 
 Aug 4, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 3.88 4.04 3.79 3.84 29,753
Jul 29, 2015 3.96 3.98 3.82 3.90 37,687
Jul 28, 2015 3.85 3.88 3.66 3.82 23,282
Jul 27, 2015 3.85 3.92 3.77 3.82 61,954
Jul 24, 2015 4.05 4.07 3.87 3.88 50,253
Jul 23, 2015 4.48 4.48 4.06 4.07 75,562
Jul 22, 2015 3.94 4.39 3.80 4.39 461,942
Jul 21, 2015 4.19 4.19 3.95 3.98 231,299
Jul 20, 2015 4.43 4.43 4.14 4.15 52,467
Jul 17, 2015 4.55 4.55 4.30 4.43 27,915
Jul 16, 2015 4.64 4.67 4.50 4.51 123,423
Jul 15, 2015 4.62 4.80 4.53 4.61 241,647
Jul 14, 2015 4.32 4.68 4.30 4.68 55,858
Jul 13, 2015 4.17 4.35 4.14 4.27 111,495
Jul 10, 2015 3.95 4.20 3.95 4.12 119,844
Jul 9, 2015 3.77 4.14 3.77 3.95 94,220
Jul 8, 2015 3.77 3.90 3.66 3.71 45,609
Jul 7, 2015 3.85 3.87 3.75 3.78 31,932
Jul 6, 2015 3.74 3.85 3.61 3.83 77,231
Jul 2, 2015 3.93 3.93 3.59 3.64 34,011
Jul 1, 2015 3.81 3.89 3.81 3.81 89,860
Jun 30, 2015 3.54 3.82 3.47 3.80 308,109
Jun 29, 2015 3.69 3.77 3.48 3.51 69,251
Jun 26, 2015 3.75 3.86 3.66 3.75 44,534
Jun 25, 2015 3.78 3.78 3.72 3.75 51,177
Jun 24, 2015 3.74 3.74 3.70 3.74 16,495
Jun 23, 2015 3.72 3.78 3.70 3.74 62,842
Jun 22, 2015 3.78 3.79 3.69 3.72 66,010
Jun 19, 2015 3.76 3.78 3.67 3.75 38,229
Jun 18, 2015 3.64 3.78 3.63 3.76 35,660