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 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 5.40 6.22 5.35 5.81 154,431
Nov 20, 2014 5.40 5.40 5.26 5.31 11,205
Nov 19, 2014 5.35 5.38 5.25 5.38 22,015
Nov 18, 2014 5.35 5.37 5.28 5.30 9,197
Nov 17, 2014 5.35 5.50 5.25 5.35 7,403
Nov 14, 2014 5.50 5.51 5.27 5.43 22,769
Nov 13, 2014 5.65 5.68 5.37 5.50 21,928
Nov 12, 2014 5.57 5.76 5.54 5.60 8,898
Nov 11, 2014 5.72 5.78 5.53 5.53 27,164
Nov 10, 2014 5.65 5.70 5.61 5.70 10,424
Nov 7, 2014 5.66 5.76 5.60 5.61 41,082
Nov 6, 2014 5.62 5.82 5.62 5.65 25,419
Nov 5, 2014 5.60 5.76 5.57 5.67 67,405
Nov 4, 2014 5.70 5.85 5.64 5.65 15,822
Nov 3, 2014 5.80 5.80 5.65 5.79 38,393
Oct 31, 2014 5.85 5.85 5.55 5.80 26,759
Oct 30, 2014 5.48 5.75 5.42 5.70 39,129
Oct 29, 2014 5.42 5.50 5.30 5.46 11,240
Oct 28, 2014 5.46 5.66 5.20 5.37 41,119
Oct 27, 2014 5.28 5.56 5.28 5.55 20,927
Oct 24, 2014 5.49 5.49 5.28 5.28 4,956
Oct 23, 2014 5.21 5.46 5.21 5.37 11,587
Oct 22, 2014 5.12 5.48 5.12 5.24 28,657
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