Recent Quotes (30 days)

You have no recent quotes
chg | %

Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    18.76 
    14.33 
    9.91 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 5.73 5.73 5.48 5.48 110,838
Jul 24, 2014 5.74 5.91 5.66 5.76 39,265
Jul 23, 2014 5.94 6.02 5.66 5.75 56,094
Jul 22, 2014 5.71 6.00 5.66 5.84 35,513
Jul 21, 2014 5.63 5.84 5.56 5.66 52,833
Jul 18, 2014 5.96 6.05 5.52 5.63 238,039
Jul 17, 2014 6.00 6.06 5.75 5.90 100,952
Jul 16, 2014 5.93 6.06 5.88 6.00 126,689
Jul 15, 2014 5.90 5.95 5.77 5.85 62,256
Jul 14, 2014 5.95 5.96 5.84 5.90 89,482
Jul 11, 2014 5.94 5.94 5.72 5.92 142,652
Jul 10, 2014 6.00 6.19 5.90 5.95 1,209,738
Jul 9, 2014 7.18 7.18 6.91 7.13 9,743
Jul 8, 2014 7.12 7.14 6.90 7.14 18,947
Jul 7, 2014 7.70 7.73 6.66 7.13 493,925
Jul 3, 2014 7.63 7.74 7.60 7.69 6,625
Jul 2, 2014 7.42 7.75 7.42 7.59 16,546
Jul 1, 2014 7.60 7.80 7.42 7.50 56,315
Jun 30, 2014 7.52 7.75 7.46 7.64 22,117
Jun 27, 2014 7.25 7.59 7.25 7.54 63,682
Jun 26, 2014 7.30 7.36 7.20 7.25 19,769
Jun 25, 2014 7.37 7.45 7.16 7.20 50,410
Jun 24, 2014 7.45 7.79 7.29 7.36 117,860
Jun 23, 2014 7.29 7.40 7.26 7.40 42,013
Jun 20, 2014 7.33 7.42 7.26 7.28 44,501
Jun 19, 2014 7.50 7.54 7.30 7.40 51,874
Jun 18, 2014 7.60 7.60 7.40 7.50 37,552
Jun 17, 2014 7.86 7.86 7.18 7.48 61,449
Jun 16, 2014 7.41 7.59 7.10 7.23 26,986
Jun 13, 2014 7.42 8.00 7.12 7.47 32,888