Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    9.09 
    7.33 
    5.56 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 3.88 3.98 3.78 3.80 114,345
Apr 17, 2015 3.87 3.92 3.67 3.89 120,694
Apr 16, 2015 3.97 4.05 3.75 3.89 544,312
Apr 15, 2015 4.08 4.10 3.95 3.96 102,005
Apr 14, 2015 4.02 4.23 4.00 4.02 79,676
Apr 13, 2015 4.18 4.25 4.01 4.02 90,753
Apr 10, 2015 4.19 4.31 4.03 4.20 43,981
Apr 9, 2015 4.29 4.29 4.05 4.21 82,312
Apr 8, 2015 4.32 4.42 4.14 4.27 78,525
Apr 7, 2015 4.32 4.48 4.25 4.30 84,244
Apr 6, 2015 4.17 4.47 4.05 4.34 181,018
Apr 2, 2015 4.50 4.50 3.78 4.26 661,774
Apr 1, 2015 4.68 4.86 4.56 4.69 126,174
Mar 31, 2015 4.88 4.88 4.61 4.71 86,398
Mar 30, 2015 4.55 4.96 4.55 4.94 156,054
Mar 27, 2015 4.69 4.75 4.43 4.50 79,984
Mar 26, 2015 4.47 4.74 4.34 4.72 64,146
Mar 25, 2015 4.90 4.90 4.45 4.50 160,608
Mar 24, 2015 4.86 5.06 4.86 4.88 91,766
Mar 23, 2015 4.90 4.93 4.73 4.87 36,597
Mar 20, 2015 4.92 4.95 4.71 4.95 121,503
Mar 19, 2015 4.45 4.92 4.40 4.85 181,469
Mar 18, 2015 4.40 4.51 4.34 4.49 93,151
Mar 17, 2015 4.56 4.58 4.35 4.38 123,275
Mar 16, 2015 4.85 4.85 4.54 4.55 122,737
Mar 13, 2015 4.56 4.92 4.52 4.87 284,162
Mar 12, 2015 4.23 4.74 4.23 4.56 401,571
Mar 11, 2015 4.33 4.33 4.18 4.20 92,215
Mar 10, 2015 4.45 4.45 4.20 4.28 111,886
Mar 9, 2015 4.73 4.73 4.30 4.38 255,886