Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    6.77 
    5.19 
    3.61 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 2.89 2.89 2.75 2.80 10,510
Feb 4, 2016 2.57 2.84 2.34 2.82 26,068
Feb 3, 2016 2.72 2.80 2.52 2.55 8,122
Feb 2, 2016 2.70 2.88 2.52 2.69 39,072
Feb 1, 2016 2.50 2.77 2.47 2.74 66,790
Jan 29, 2016 2.51 2.85 2.51 2.70 23,577
Jan 28, 2016 2.72 2.75 2.52 2.73 61,055
Jan 27, 2016 2.61 2.73 2.51 2.67 40,512
Jan 26, 2016 2.60 2.62 2.49 2.57 26,712
Jan 25, 2016 2.40 2.66 2.33 2.60 94,285
Jan 22, 2016 2.35 2.42 2.24 2.41 99,208
Jan 21, 2016 2.18 2.36 2.06 2.30 35,296
Jan 20, 2016 2.11 2.24 2.00 2.16 14,595
Jan 19, 2016 2.60 2.60 2.10 2.12 38,544
Jan 15, 2016 2.00 2.58 2.00 2.05 84,060
Jan 14, 2016 2.13 2.25 2.00 2.03 159,122
Jan 13, 2016 2.79 2.79 2.02 2.11 188,482
Jan 12, 2016 2.71 2.80 2.71 2.79 20,147
Jan 11, 2016 2.82 2.82 2.55 2.69 94,477
Jan 8, 2016 2.88 3.08 2.83 2.83 38,359
Jan 7, 2016 2.98 3.02 2.81 2.88 51,177
Jan 6, 2016 3.05 3.10 2.98 2.98 33,806
Jan 5, 2016 3.25 3.29 3.05 3.06 46,554
Jan 4, 2016 3.06 3.11 2.98 3.04 26,810
Dec 31, 2015 3.11 3.13 3.02 3.12 54,057
Dec 30, 2015 3.06 3.29 3.06 3.10 61,307
Dec 29, 2015 3.11 3.48 3.05 3.11 73,209
Dec 28, 2015 3.45 3.62 2.91 3.17 662,706
Dec 24, 2015 3.71 3.78 3.40 3.47 72,884
Dec 23, 2015 3.55 3.78 3.50 3.71 43,569