Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    18.76 
    14.30 
    9.85 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 9, 2014 5.78 5.78 5.37 5.49 28,221
Sep 8, 2014 5.79 5.93 5.68 5.70 25,708
Sep 5, 2014 5.84 5.91 5.63 5.81 34,653
Sep 4, 2014 5.97 6.00 5.84 5.90 9,480
Sep 3, 2014 5.93 6.05 5.85 5.98 48,356
Sep 2, 2014 5.96 6.19 5.93 6.03 36,773
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