Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    15.57 
    11.95 
    8.33 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 5.15 5.15 4.91 5.00 166,621
Mar 3, 2015 5.26 5.40 5.06 5.25 115,827
Mar 2, 2015 5.65 5.68 5.32 5.32 100,800
Feb 27, 2015 5.78 5.85 5.61 5.64 66,355
Feb 26, 2015 5.65 5.84 5.65 5.75 42,211
Feb 25, 2015 5.60 5.83 5.55 5.65 109,874
Feb 24, 2015 5.85 5.96 5.56 5.59 127,083
Feb 23, 2015 6.00 6.10 5.86 5.90 160,057
Feb 20, 2015 6.27 6.27 5.90 6.00 190,553
Feb 19, 2015 5.32 6.30 5.25 6.30 459,762
Feb 18, 2015 6.36 6.42 6.05 6.19 159,885
Feb 17, 2015 6.37 6.52 6.25 6.32 53,153
Feb 13, 2015 6.38 6.47 6.22 6.27 62,855
Feb 12, 2015 6.46 6.57 6.26 6.43 31,947
Feb 11, 2015 6.69 6.75 6.38 6.48 49,784
Feb 10, 2015 6.83 7.16 6.59 6.71 62,513
Feb 9, 2015 6.56 6.80 6.44 6.77 72,842
Feb 6, 2015 6.43 6.62 6.20 6.54 50,352
Feb 5, 2015 6.28 6.46 6.28 6.37 31,680
Feb 4, 2015 6.23 6.47 6.18 6.22 29,588
Feb 3, 2015 6.31 6.38 6.18 6.23 44,773
Feb 2, 2015 6.34 6.50 6.10 6.32 46,542
Jan 30, 2015 6.40 6.43 6.21 6.30 36,615
Jan 29, 2015 6.27 6.54 6.17 6.43 29,875
Jan 28, 2015 6.65 6.68 6.15 6.24 51,664
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