Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.94 
    6.41 
    4.88 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 3.81 3.91 3.72 3.77 38,529
Sep 3, 2015 3.90 3.91 3.76 3.85 98,859
Sep 2, 2015 3.73 3.90 3.61 3.86 209,619
Sep 1, 2015 3.72 3.79 3.65 3.70 45,171
Aug 31, 2015 3.64 3.95 3.60 3.79 49,044
Aug 28, 2015 3.47 3.70 3.47 3.63 35,764
Aug 27, 2015 3.44 3.59 3.44 3.52 27,582
Aug 26, 2015 3.57 3.66 3.40 3.43 26,878
Aug 25, 2015 3.52 3.71 3.36 3.55 42,141
Aug 24, 2015 3.50 3.61 3.40 3.45 64,789
Aug 21, 2015 3.77 3.77 3.52 3.65 34,051
Aug 20, 2015 3.78 3.89 3.78 3.80 11,510
Aug 19, 2015 3.83 3.86 3.78 3.78 14,364
Aug 18, 2015 4.00 4.00 3.82 3.86 44,210
Aug 17, 2015 3.88 4.05 3.88 4.01 45,764
Aug 14, 2015 3.93 4.05 3.86 3.92 30,667
Aug 13, 2015 4.00 4.10 3.91 3.91 33,425
Aug 12, 2015 3.98 4.15 3.81 4.06 33,622
Aug 11, 2015 3.98 4.03 3.96 4.00 53,367
Aug 10, 2015 4.01 4.12 3.96 4.03 36,721
Aug 7, 2015 4.11 4.15 4.00 4.10 45,608
Aug 6, 2015 4.43 4.46 3.95 4.19 586,633
Aug 5, 2015 4.18 4.44 3.98 4.40 58,335
Aug 4, 2015 3.82 4.21 3.77 4.13 94,196
Aug 3, 2015 3.91 4.15 3.72 3.78 45,326
Jul 31, 2015 3.83 4.06 3.83 3.92 45,781
Jul 30, 2015 3.88 4.04 3.79 3.84 29,753
Jul 29, 2015 3.96 3.98 3.82 3.90 37,687
Jul 28, 2015 3.85 3.88 3.66 3.82 23,282
Jul 27, 2015 3.85 3.92 3.77 3.82 61,954