Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.94 
    6.41 
    4.88 
 Jul 9, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 3.74 3.85 3.61 3.83 77,231
Jul 2, 2015 3.93 3.93 3.59 3.64 34,011
Jul 1, 2015 3.81 3.89 3.81 3.81 89,860
Jun 30, 2015 3.54 3.82 3.47 3.80 308,109
Jun 29, 2015 3.69 3.77 3.48 3.51 69,251
Jun 26, 2015 3.75 3.86 3.66 3.75 44,534
Jun 25, 2015 3.78 3.78 3.72 3.75 51,177
Jun 24, 2015 3.74 3.74 3.70 3.74 16,495
Jun 23, 2015 3.72 3.78 3.70 3.74 62,842
Jun 22, 2015 3.78 3.79 3.69 3.72 66,010
Jun 19, 2015 3.76 3.78 3.67 3.75 38,229
Jun 18, 2015 3.64 3.78 3.63 3.76 35,660
Jun 17, 2015 3.68 3.80 3.57 3.70 93,258
Jun 16, 2015 3.75 3.80 3.69 3.70 35,918
Jun 15, 2015 3.80 3.80 3.71 3.75 16,895
Jun 12, 2015 3.76 3.80 3.63 3.74 26,489
Jun 11, 2015 3.72 3.83 3.72 3.76 17,930
Jun 10, 2015 3.74 3.89 3.74 3.74 30,656
Jun 9, 2015 3.71 3.77 3.63 3.74 27,553
Jun 8, 2015 3.81 3.84 3.73 3.80 32,279
Jun 5, 2015 3.84 3.87 3.75 3.84 26,968
Jun 4, 2015 3.81 3.86 3.77 3.85 45,025
Jun 3, 2015 3.88 3.94 3.78 3.80 36,149
Jun 2, 2015 3.81 3.92 3.77 3.80 61,928
Jun 1, 2015 3.82 3.99 3.69 3.81 143,609
May 29, 2015 3.62 3.80 3.61 3.73 23,912
May 28, 2015 3.80 4.00 3.60 3.60 59,493
May 27, 2015 3.68 3.83 3.67 3.77 43,508
May 26, 2015 3.77 3.77 3.59 3.66 23,390
May 22, 2015 3.58 3.79 3.53 3.77 30,241