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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 11, 2014 6.55 6.55 6.00 6.15 72,184
Dec 10, 2014 6.82 6.89 6.30 6.46 64,366
Dec 9, 2014 6.31 6.88 6.20 6.77 67,443
Dec 8, 2014 6.12 6.74 6.12 6.28 113,240
Dec 5, 2014 6.68 6.70 6.10 6.27 96,779
Dec 4, 2014 7.12 7.28 6.43 6.60 184,601
Dec 3, 2014 7.43 7.50 6.98 7.07 102,611
Dec 2, 2014 7.64 7.77 7.10 7.50 107,856
Dec 1, 2014 7.95 8.00 6.85 7.55 269,355
Nov 28, 2014 8.10 8.10 7.75 7.94 143,164
Nov 26, 2014 7.39 7.92 7.20 7.88 284,548
Nov 25, 2014 6.75 7.38 6.57 7.21 244,303
Nov 24, 2014 6.03 6.97 5.99 6.69 414,950
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