Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    16.77 
    12.75 
    8.73 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 6.37 6.48 6.15 6.37 32,671
Jan 26, 2015 6.25 6.53 6.20 6.45 46,957
Jan 23, 2015 6.23 6.35 5.94 6.22 50,865
Jan 22, 2015 6.07 6.29 5.91 6.26 80,396
Jan 21, 2015 6.01 6.31 6.01 6.07 50,572
Jan 20, 2015 6.25 6.27 6.02 6.06 31,857
Jan 16, 2015 6.25 6.44 6.05 6.27 76,083
Jan 15, 2015 6.33 6.41 6.00 6.12 100,060
Jan 14, 2015 6.90 6.90 6.27 6.30 99,905
Jan 13, 2015 7.28 7.28 6.45 6.79 166,206
Jan 12, 2015 7.50 7.50 7.12 7.22 115,917
Jan 9, 2015 7.05 7.30 6.86 7.24 160,031
Jan 8, 2015 7.00 7.09 6.73 7.04 111,118
Jan 7, 2015 6.85 7.21 6.68 7.04 180,563
Jan 6, 2015 6.54 6.94 6.41 6.83 156,461
Jan 5, 2015 6.35 6.55 6.10 6.51 163,124
Jan 2, 2015 6.44 6.47 6.03 6.29 127,915
Dec 31, 2014 5.67 6.43 5.67 6.37 147,133
Dec 30, 2014 5.65 5.70 5.53 5.69 109,341
Dec 29, 2014 5.95 5.95 5.53 5.70 170,099
Dec 26, 2014 5.82 5.98 5.56 5.85 27,232
Dec 24, 2014 5.78 5.86 5.69 5.77 50,143
Dec 23, 2014 5.81 5.83 5.33 5.75 179,317
Dec 22, 2014 5.88 5.88 5.55 5.57 145,474
Dec 19, 2014 5.66 5.99 5.51 5.99 78,626
Dec 18, 2014 5.77 5.93 5.50 5.65 43,238
Dec 17, 2014 5.72 5.80 5.51 5.68 49,697
Dec 16, 2014 5.76 5.98 5.71 5.71 30,147
Dec 15, 2014 6.05 6.14 5.78 5.96 64,259
Dec 12, 2014 5.96 6.41 5.91 6.10 63,138