Ocera Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.94 
    6.41 
    4.88 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 3.58 3.79 3.53 3.77 30,241
May 21, 2015 3.82 3.83 3.50 3.59 121,756
May 20, 2015 4.00 4.03 3.79 3.83 45,790
May 19, 2015 3.80 4.08 3.80 3.98 118,118
May 18, 2015 3.83 3.91 3.74 3.86 67,752
May 15, 2015 3.86 3.95 3.80 3.88 16,510
May 14, 2015 3.87 4.00 3.81 3.85 71,152
May 13, 2015 4.02 4.02 3.72 3.82 45,125
May 12, 2015 3.90 4.06 3.83 4.02 86,095
May 11, 2015 3.85 4.08 3.70 3.94 301,256
May 8, 2015 3.96 3.96 3.77 3.85 152,466
May 7, 2015 3.82 4.13 3.75 4.00 303,351
May 6, 2015 3.61 3.85 3.54 3.67 131,101
May 5, 2015 3.44 3.63 3.41 3.56 141,826
May 4, 2015 3.40 3.56 3.33 3.42 117,040
May 1, 2015 3.40 3.67 3.31 3.35 62,391
Apr 30, 2015 3.75 3.75 3.30 3.38 255,515
Apr 29, 2015 3.69 3.88 3.55 3.79 196,746
Apr 28, 2015 3.70 3.85 3.51 3.69 133,494
Apr 27, 2015 3.89 3.89 3.69 3.72 150,007
Apr 24, 2015 3.85 3.99 3.82 3.89 54,294
Apr 23, 2015 3.80 3.90 3.74 3.81 69,314
Apr 22, 2015 3.97 4.05 3.86 3.86 117,387
Apr 21, 2015 3.83 4.01 3.81 3.93 53,702
Apr 20, 2015 3.88 3.98 3.78 3.80 114,345
Apr 17, 2015 3.87 3.92 3.67 3.89 120,694
Apr 16, 2015 3.97 4.05 3.75 3.89 544,312
Apr 15, 2015 4.08 4.10 3.95 3.96 102,005
Apr 14, 2015 4.02 4.23 4.00 4.02 79,676
Apr 13, 2015 4.18 4.25 4.01 4.02 90,753