OXBT

Oxygen Biotherapeutics, Inc. Historical Stock Prices

$4
*  
0.03
0.76%
Get OXBT Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading OXBT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.95  4.14  3.95  4 62,042
07/23/2014 3.95 4.14 3.95 4 62,042
07/22/2014 4 4.05 3.95 3.97 87,487
07/21/2014 3.99 4.041 3.96 4 59,076
07/18/2014 4 4 3.92 3.99 49,617
07/17/2014 4.01 4.08 3.86 4.03 144,879
07/16/2014 4.04 4.08 3.96 4.04 75,907
07/15/2014 3.99 4.2 3.9696 4.04 262,259
07/14/2014 4.11 4.13 3.9001 4 125,151
07/11/2014 4.02 4.05 3.96 4.03 83,017
07/10/2014 3.95 4.01 3.83 4 99,804
07/09/2014 3.93 4.09 3.93 4.01 121,347
07/08/2014 3.92 3.95 3.81 3.94 86,714
07/07/2014 3.96 3.96 3.81 3.91 136,097
07/03/2014 3.93 3.94 3.85 3.91 43,925
07/02/2014 4 4.111 3.91 3.93 199,068
07/01/2014 4.05 4.09 4 4 79,888
06/30/2014 4.09 4.12 4.02 4.08 123,143
06/27/2014 3.99 4.17 3.96 4.14 224,643
06/26/2014 3.93 4.1 3.83 4.02 191,140
06/25/2014 3.98 4.03 3.93 3.96 250,995
06/24/2014 3.83 4.0965 3.83 3.98 235,480
06/23/2014 3.99 4 3.7201 3.92 1,377,258
06/20/2014 4.19 4.21 3.95 4.04 722,520
06/19/2014 4.3 4.3 4.1201 4.172 484,731
06/18/2014 4.4 4.4188 4.1 4.27 542,357
06/17/2014 4.4 4.55 4.35 4.37 674,518
06/16/2014 4.6 4.601 4.44 4.47 222,117
06/13/2014 4.72 4.76 4.61 4.62 162,174
06/12/2014 4.87 4.93 4.75 4.76 152,185
06/11/2014 4.68 4.96 4.68 4.82 540,134
06/10/2014 4.85 5 4.62 4.92 584,610
06/09/2014 4.49 4.88 4.46 4.85 298,374
06/06/2014 4.6 4.6 4.45 4.49 216,876
06/05/2014 4.5 4.67 4.43 4.56 672,976
06/04/2014 4.49 4.8 4.42 4.52 645,043
06/03/2014 4.57 4.6375 4.33 4.38 335,576
06/02/2014 4.75 4.84 4.62 4.665 99,671
05/30/2014 4.74 4.799 4.69 4.69 109,773
05/29/2014 4.81 4.87 4.74 4.76 208,751
05/28/2014 4.86 4.88 4.77 4.83 86,242
05/27/2014 4.82 4.8996 4.76 4.78 114,806
05/23/2014 4.85 4.87 4.72 4.81 84,607
05/22/2014 4.86 4.9 4.78 4.8 60,666
05/21/2014 4.86 4.91 4.7601 4.81 85,881
05/20/2014 4.97 5 4.764 4.88 96,452
05/19/2014 4.89 5.03 4.89 4.98 76,427
05/16/2014 4.97 4.9799 4.87 4.92 50,469
05/15/2014 4.92 5.02 4.8699 5 58,428
05/14/2014 5.095 5.095 4.8901 4.95 99,108
05/13/2014 4.92 5.1 4.91 4.99 78,496
05/12/2014 4.72 4.9799 4.72 4.91 85,942
05/09/2014 4.55 4.78 4.55 4.74 74,755
05/08/2014 4.72 4.83 4.59 4.61 98,486
05/07/2014 5 5.11 4.7 4.72 208,215
05/06/2014 5.01 5.13 4.862 4.98 47,965
05/05/2014 4.98 5.18 4.85 5.05 124,763
05/02/2014 4.97 5.12 4.94 4.965 157,260
05/01/2014 4.81 4.99 4.7 4.98 195,513
04/30/2014 4.92 4.929 4.7501 4.88 124,281
04/29/2014 4.87 4.95 4.87 4.92 152,223
04/28/2014 5 5.1025 4.86 4.89 137,952
04/25/2014 5.12 5.16 5 5.01 135,360
04/24/2014 5.17 5.3 5.105 5.14 105,845
04/23/2014 5.23 5.38 5.1601 5.22 77,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?