OCRX

Ocera Therapeutics, Inc. Historical Stock Prices

$3.82
*  
0.19
5.23%
Get OCRX Alerts
*Delayed - data as of Aug. 31, 2015 14:03 ET  -  Find a broker to begin trading OCRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OCRX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:03  3.60  3.95  3.60  3.82 39,287
08/28/2015 3.47 3.699 3.47 3.63 35,764
08/27/2015 3.44 3.592 3.44 3.52 27,582
08/26/2015 3.57 3.66 3.4 3.43 26,878
08/25/2015 3.52 3.71 3.36 3.55 42,141
08/24/2015 3.5 3.61 3.4 3.45 64,789
08/21/2015 3.77 3.77 3.52 3.65 34,051
08/20/2015 3.78 3.89 3.78 3.8 11,510
08/19/2015 3.83 3.86 3.78 3.78 14,364
08/18/2015 4 4 3.82 3.86 44,210
08/17/2015 3.88 4.05 3.88 4.01 45,764
08/14/2015 3.93 4.05 3.8615 3.92 30,667
08/13/2015 4 4.1 3.91 3.91 33,425
08/12/2015 3.98 4.15 3.81 4.06 33,622
08/11/2015 3.98 4.03 3.96 4 53,367
08/10/2015 4.01 4.12 3.96 4.03 36,721
08/07/2015 4.11 4.15 4.0048 4.1 45,608
08/06/2015 4.43 4.46 3.952 4.19 586,633
08/05/2015 4.18 4.439 3.98 4.4 58,335
08/04/2015 3.82 4.21 3.77 4.13 94,196
08/03/2015 3.911 4.15 3.72 3.78 45,326
07/31/2015 3.83 4.06 3.83 3.92 45,781
07/30/2015 3.88 4.04 3.79 3.84 29,753
07/29/2015 3.955 3.98 3.82 3.9 37,687
07/28/2015 3.85 3.88 3.66 3.82 23,282
07/27/2015 3.85 3.92 3.77 3.82 61,954
07/24/2015 4.05 4.07 3.87 3.88 50,253
07/23/2015 4.48 4.48 4.06 4.07 75,562
07/22/2015 3.94 4.39 3.8 4.39 461,942
07/21/2015 4.19 4.19 3.95 3.98 231,299
07/20/2015 4.43 4.43 4.14 4.15 52,467
07/17/2015 4.55 4.55 4.3 4.43 27,915
07/16/2015 4.64 4.67 4.5 4.51 123,423
07/15/2015 4.62 4.8 4.53 4.61 241,647
07/14/2015 4.32 4.68 4.3 4.68 55,858
07/13/2015 4.17 4.35 4.14 4.27 111,495
07/10/2015 3.95 4.2 3.95 4.12 117,544
07/09/2015 3.77 4.1378 3.77 3.95 94,220
07/08/2015 3.77 3.9 3.66 3.71 45,609
07/07/2015 3.85 3.87 3.75 3.78 31,932
07/06/2015 3.74 3.85 3.61 3.83 77,231
07/02/2015 3.9299 3.9299 3.591 3.64 34,011
07/01/2015 3.81 3.89 3.81 3.81 89,860
06/30/2015 3.54 3.82 3.47 3.8 308,109
06/29/2015 3.69 3.77 3.48 3.51 69,251
06/26/2015 3.75 3.86 3.66 3.75 44,534
06/25/2015 3.78 3.78 3.72 3.75 51,177
06/24/2015 3.74 3.74 3.7 3.74 16,495
06/23/2015 3.72 3.78 3.7 3.74 62,842
06/22/2015 3.78 3.79 3.69 3.72 66,010
06/19/2015 3.76 3.78 3.67 3.75 38,229
06/18/2015 3.64 3.78 3.63 3.76 35,660
06/17/2015 3.68 3.8 3.57 3.7 93,258
06/16/2015 3.75 3.8 3.69 3.7 35,918
06/15/2015 3.7999 3.7999 3.71 3.75 16,895
06/12/2015 3.761 3.795 3.63 3.74 26,489
06/11/2015 3.72 3.83 3.72 3.76 17,930
06/10/2015 3.74 3.89 3.74 3.74 30,656
06/09/2015 3.71 3.77 3.628 3.74 27,553
06/08/2015 3.81 3.84 3.73 3.8 32,279
06/05/2015 3.84 3.867 3.7501 3.84 26,968
06/04/2015 3.81 3.8607 3.77 3.85 45,025
06/03/2015 3.8805 3.9399 3.78 3.8 36,149
06/02/2015 3.81 3.9199 3.77 3.7984 61,928
06/01/2015 3.82 3.99 3.69 3.81 143,609
05/29/2015 3.62 3.8 3.61 3.73 23,912
05/28/2015 3.8 4 3.6 3.6 59,493
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?