Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    18.76 
    12.65 
    6.55 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 8.83 9.32 8.25 8.48 27,997
Apr 16, 2014 8.25 9.07 8.03 8.83 46,786
Apr 15, 2014 8.00 8.35 7.86 8.24 85,840
Apr 14, 2014 8.86 8.93 7.86 8.00 97,293
Apr 11, 2014 8.98 9.18 8.70 8.79 20,611
Apr 10, 2014 9.61 10.59 8.55 9.08 39,981
Apr 9, 2014 9.71 10.00 9.12 9.57 30,220
Apr 8, 2014 9.56 10.79 9.00 9.66 61,126
Apr 7, 2014 9.59 10.48 9.50 9.56 40,524
Apr 4, 2014 10.52 10.62 9.31 9.63 85,520
Apr 3, 2014 10.48 10.67 10.06 10.40 41,059
Apr 2, 2014 11.21 11.45 10.32 10.56 84,085
Apr 1, 2014 10.51 11.40 10.40 11.12 55,945
Mar 31, 2014 11.61 11.65 10.35 10.55 221,385
Mar 28, 2014 11.71 11.84 11.30 11.57 35,174
Mar 27, 2014 12.35 12.35 11.57 11.75 67,249
Mar 26, 2014 12.00 12.53 11.95 12.29 96,221
Mar 25, 2014 12.16 12.16 11.57 11.82 30,653
Mar 24, 2014 12.61 12.66 11.57 12.18 54,527
Mar 21, 2014 12.91 12.91 12.27 12.56 27,711
Mar 20, 2014 12.65 13.07 11.75 12.90 111,635
Mar 19, 2014 12.80 13.16 12.50 12.66 90,195
Mar 18, 2014 13.24 13.24 12.50 12.93 152,657
Mar 17, 2014 13.24 13.59 13.00 13.40 91,142
Mar 14, 2014 14.50 14.91 12.57 13.24 241,466
Mar 13, 2014 14.46 15.58 14.24 15.05 75,510
Mar 12, 2014 14.18 14.79 13.42 14.16 37,715
Mar 11, 2014 15.28 16.92 14.01 14.13 100,319
Mar 10, 2014 15.49 15.88 15.16 15.39 22,695
Mar 7, 2014 16.42 16.60 15.25 15.57 79,381