Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    18.76 
    14.31 
    9.87 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 5.75 6.00 5.74 5.93 26,751
Aug 28, 2014 5.82 5.87 5.80 5.84 7,782
Aug 27, 2014 5.89 5.90 5.78 5.84 7,336
Aug 26, 2014 5.78 5.88 5.65 5.81 28,589
Aug 25, 2014 5.60 5.82 5.59 5.73 21,334
Aug 22, 2014 5.74 5.74 5.59 5.63 4,547
Aug 21, 2014 5.84 5.85 5.61 5.71 17,888
Aug 20, 2014 5.86 5.94 5.76 5.79 12,523
Aug 19, 2014 5.84 5.84 5.67 5.77 10,880
Aug 18, 2014 5.70 5.90 5.50 5.85 113,081
Aug 15, 2014 5.67 5.78 5.54 5.61 15,091
Aug 14, 2014 5.78 5.79 5.65 5.68 16,557
Aug 13, 2014 5.76 5.77 5.59 5.71 36,547
Aug 12, 2014 5.83 5.90 5.58 5.74 109,110
Aug 11, 2014 5.84 5.93 5.74 5.78 23,864
Aug 8, 2014 5.63 5.88 5.52 5.84 48,776
Aug 7, 2014 5.60 5.62 5.50 5.53 22,016
Aug 6, 2014 5.65 5.74 5.51 5.52 28,528
Aug 5, 2014 5.55 5.72 5.55 5.68 12,365
Aug 4, 2014 5.69 5.78 5.27 5.69 25,465
Aug 1, 2014 5.48 5.80 5.26 5.61 171,180
Jul 31, 2014 5.67 5.71 5.42 5.50 56,896
Jul 30, 2014 5.45 5.87 5.45 5.71 64,408
Jul 29, 2014 5.51 5.52 5.30 5.42 59,981
Jul 28, 2014 5.57 5.76 5.35 5.51 74,279
Jul 25, 2014 5.73 5.73 5.48 5.48 110,838
Jul 24, 2014 5.74 5.91 5.66 5.76 39,265
Jul 23, 2014 5.94 6.02 5.66 5.75 56,094
Jul 22, 2014 5.71 6.00 5.66 5.84 35,513
Jul 21, 2014 5.63 5.84 5.56 5.66 52,833