Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    18.76 
    14.08 
    9.39 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 5.12 5.20 5.03 5.11 23,994
Oct 20, 2014 5.08 5.15 4.91 5.14 20,522
Oct 17, 2014 5.26 5.30 5.00 5.16 14,388
Oct 16, 2014 5.05 5.45 4.86 4.96 30,122
Oct 15, 2014 5.04 5.38 4.82 5.18 19,282
Oct 14, 2014 5.16 5.30 4.89 5.05 19,221
Oct 13, 2014 5.29 5.33 5.01 5.12 10,865
Oct 10, 2014 5.34 5.80 5.02 5.18 35,585
Oct 9, 2014 5.32 5.49 5.24 5.35 17,876
Oct 8, 2014 5.63 5.72 5.24 5.39 57,376
Oct 7, 2014 6.08 6.16 5.53 5.59 28,670
Oct 6, 2014 6.33 6.49 6.07 6.08 83,494
Oct 3, 2014 6.10 6.50 6.00 6.31 159,007
Oct 2, 2014 5.53 6.16 5.50 6.05 164,194
Oct 1, 2014 4.85 5.50 4.75 5.50 86,722
Sep 30, 2014 4.80 4.95 4.75 4.90 22,814
Sep 29, 2014 4.71 4.87 4.71 4.84 17,431
Sep 26, 2014 4.92 4.97 4.71 4.75 19,577
Sep 25, 2014 4.71 4.84 4.47 4.78 16,840
Sep 24, 2014 5.19 5.24 4.66 4.71 124,892
Sep 23, 2014 5.31 5.36 5.15 5.17 14,602
Sep 22, 2014 5.43 5.50 5.14 5.36 29,000
Sep 19, 2014 5.46 5.51 5.33 5.51 23,182
Sep 18, 2014 5.46 5.58 5.39 5.54 8,687
Sep 17, 2014 5.50 5.56 5.43 5.51 7,080
Sep 16, 2014 5.40 5.50 5.32 5.43 22,066
Sep 15, 2014 5.46 5.53 5.42 5.45 7,059
Sep 12, 2014 5.50 5.58 5.40 5.47 11,654
Sep 11, 2014 5.38 5.52 5.38 5.45 21,659
Sep 10, 2014 5.44 5.50 5.39 5.39 41,039