OXBT

Oxygen Biotherapeutics, Inc. Historical Stock Prices

$4.82
*  
0.13
 negative 
2.77%
Get OXBT Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  4.77  4.9188  4.65  4.82 169,802
04/16/2014 4.77 4.9188 4.65 4.82 169,802
04/15/2014 4.99 4.99 4.46 4.69 612,438
04/14/2014 5.15 5.29 4.86 4.97 341,170
04/11/2014 5.17 5.43 5.04 5.14 263,198
04/10/2014 5.5 5.6199 5.2 5.23 201,268
04/09/2014 5.53 5.57 5.31 5.5403 228,108
04/08/2014 5.26 5.55 5.25 5.53 265,499
04/07/2014 5.53 5.6 5.2 5.25 735,701
04/04/2014 5.675 5.7899 5.5001 5.515 315,425
04/03/2014 5.61 5.9 5.6 5.65 357,406
04/02/2014 5.61 5.85 5.56 5.84 340,648
04/01/2014 5.57 5.74 5.48 5.62 438,716
03/31/2014 5.96 5.96 5.48 5.55 1,119,626
03/28/2014 5.74 5.79 5.24 5.38 609,829
03/27/2014 5.5 5.8396 5.41 5.71 660,219
03/26/2014 5.65 5.7499 5.375 5.43 565,880
03/25/2014 5.87 6.03 5.36 5.57 972,224
03/24/2014 5.98 6.02 5.68 5.84 601,058
03/21/2014 6.19 6.19 5.92 6.01 458,714
03/20/2014 5.96 6.2 5.92 6.02 437,078
03/19/2014 5.86 6.13 5.75 6.08 793,039
03/18/2014 5.95 5.95 5.68 5.68 2,161,779
03/17/2014 6.45 6.55 6.2 6.21 337,522
03/14/2014 6.21 6.51 6.21 6.41 305,231
03/13/2014 6.5 6.63 6.23 6.25 444,463
03/12/2014 6.62 6.6799 6.33 6.49 464,969
03/11/2014 6.99 6.99 6.47 6.6 538,812
03/10/2014 7.13 7.27 6.54 6.99 941,576
03/07/2014 7.64 7.64 7.05 7.18 877,411
03/06/2014 7.56 7.96 7.3501 7.48 1,280,795
03/05/2014 7.29 7.6 7.15 7.22 1,049,494
03/04/2014 7.73 8.35 7.05 7.1 7,422,400
03/03/2014 6.26 6.38 6 6.2 466,827
02/28/2014 6.94 7.15 6.2 6.47 1,066,406
02/27/2014 6.81 7.34 6.67 6.83 1,780,870
02/26/2014 6.31 6.7899 6.26 6.75 1,285,718
02/25/2014 6.17 6.45 6.11 6.24 582,986
02/24/2014 6.22 6.26 6.1 6.19 249,578
02/21/2014 6.19 6.4 6.08 6.15 457,741
02/20/2014 6.28 6.36 6.15 6.19 416,297
02/19/2014 6.3 6.55 6.2 6.28 648,805
02/18/2014 6.15 6.45 6.07 6.3 480,847
02/14/2014 6.33 6.44 6.0164 6.07 665,576
02/13/2014 6.94 7.2 6.3 6.34 3,928,498
02/12/2014 5.71 5.729 5.6 5.61 193,035
02/11/2014 5.86 5.92 5.64 5.72 242,260
02/10/2014 5.8 5.95 5.757 5.84 226,021
02/07/2014 5.71 5.94 5.6 5.87 410,768
02/06/2014 6.2 6.2 5.7 5.77 301,167
02/05/2014 6.12 6.22 5.5 5.81 807,114
02/04/2014 6.49 6.52 6.1 6.16 311,368
02/03/2014 6.24 6.2871 6.1 6.13 330,306
01/31/2014 6.42 6.42 6.11 6.18 356,138
01/30/2014 6.27 6.45 6.27 6.37 288,705
01/29/2014 6.19 6.58 6.1 6.28 664,211
01/28/2014 6.63 6.64 6.2 6.26 480,325
01/27/2014 6.25 6.39 6.03 6.33 707,141
01/24/2014 6.86 7.24 6.35 6.41 1,005,803
01/23/2014 6.62 7.3 6.6 6.96 1,464,388
01/22/2014 6.38 7.45 6.26 6.81 3,428,105
01/21/2014 6.28 6.529 6.05 6.39 651,228
01/17/2014 6.62 6.75 6.02 6.22 1,050,702
01/16/2014 6.68 6.88 6.32 6.45 798,387
01/15/2014 6.4 6.74 6.25 6.55 1,241,353
01/14/2014 6.95 7.29 6.18 6.42 2,559,941
01/13/2014 7.61 8.58 6.61 6.7 7,946,017
01/10/2014 5.79 7.4 5.7601 7.35 5,867,637
01/09/2014 5.27 6.07 5.18 5.76 1,283,603
01/08/2014 5.49 5.5 5.13 5.28 817,056
01/07/2014 5.78 5.94 5.45 5.55 1,234,300
01/06/2014 5.735 6.44 5.33 5.5 7,526,302
01/03/2014 4.7 4.79 4.61 4.76 316,042
01/02/2014 4.66 4.83 4.66 4.72 397,334
12/31/2013 4.99 4.99 4.5 4.5 798,827
12/30/2013 4.84 5 4.72 4.77 408,826
12/27/2013 5.2 5.33 4.76 4.84 729,017
12/26/2013 4.87 5.4 4.67 5.15 1,583,303
12/24/2013 4.82 4.9248 4.69 4.71 190,012
12/23/2013 4.78 5 4.6001 4.86 780,208
12/20/2013 5.02 5.26 4.58 4.74 1,744,289
12/19/2013 4.35 5.85 4.33 5.05 6,158,417
12/18/2013 4.58 4.78 4.2 4.26 1,146,363
12/17/2013 4.89 4.8925 4.65 4.65 691,789
12/16/2013 5.25 5.25 4.84 4.99 711,777
12/13/2013 5.24 5.49 5.15 5.19 531,780
12/12/2013 5.5 5.51 5.12 5.3 717,077
12/11/2013 5.7 5.85 5.52 5.54 434,287
12/10/2013 5.61 5.78 5.36 5.48 574,188
12/09/2013 5.87 6.03 5.61 5.67 433,673
12/06/2013 6.09 6.18 5.8 5.94 545,092
12/05/2013 6.25 6.6699 6 6.02 791,488
12/04/2013 6.24 6.93 6.05 6.31 1,791,935
12/03/2013 5.8 6.37 5.8 6.01 1,078,198
12/02/2013 6.4 6.46 5.79 5.84 1,007,830
11/29/2013 6.59 6.85 6.02 6.271 1,506,079
11/27/2013 5.47 6.72 5.4218 6.5 4,399,029
11/26/2013 5.35 5.68 5.19 5.39 984,197
11/25/2013 5.36 5.45 5.18 5.23 679,032
11/22/2013 5.9 5.9099 5.41 5.42 952,952
11/21/2013 6 6.44 5.63 5.8 2,315,899
11/20/2013 5.16 7.15 4.98 5.84 6,719,696
11/19/2013 5.68 5.8899 5.27 5.29 2,388,449
11/18/2013 6.51 6.59 5.81 5.87 1,505,679
11/15/2013 6.99 7 6.4 6.5 1,618,159
11/14/2013 7.26 7.6 6.68 6.98 3,005,684
11/13/2013 6.81 6.9 6.07 6.4 1,590,845
11/12/2013 7.5 7.5 6.75 7 1,974,133
11/11/2013 7.48 7.9 6.65 7.14 3,735,474
11/08/2013 6.57 7.5 6.25 6.91 7,432,471
11/07/2013 8.14 8.2 5.7999 5.97 7,995,890
11/06/2013 9.73 11.4 6.81 7.7 29,429,590
11/05/2013 5.77 9.75 5.51 8.38 39,710,820
11/04/2013 3.3 5.39 3.3 5.15 21,279,700
11/01/2013 3.08 3.45 3.04 3.23 5,660,959
10/31/2013 2.57 3.46 2.56 3.04 16,359,610
10/30/2013 1.75 2.87 1.7 2.81 16,313,870
10/29/2013 1.57 1.61 1.46 1.5 328,217
10/28/2013 1.67 1.67 1.56 1.61 278,978
10/25/2013 1.69 1.78 1.62 1.63 206,152
10/24/2013 1.7 1.8 1.61 1.69 496,788
10/23/2013 1.81 1.84 1.62 1.66 1,084,557
10/22/2013 2.4 2.45 1.8 1.82 6,168,102
10/21/2013 1.42 1.48 1.3201 1.4 53,943
10/18/2013 1.41 1.47 1.38 1.41 104,130
10/17/2013 1.39 1.5 1.32 1.37 159,229
10/16/2013 1.32 1.4 1.3 1.39 184,243
10/15/2013 1.35 1.42 1.33 1.34 37,826
10/14/2013 1.33 1.3896 1.3 1.37 47,007
10/11/2013 1.28 1.35 1.26 1.29 36,683
10/10/2013 1.3393 1.3393 1.25 1.27 110,914
10/09/2013 1.4 1.404 1.25 1.29 264,386
10/08/2013 1.41 1.41 1.36 1.38 41,771
10/07/2013 1.38 1.42 1.3599 1.39 29,303
10/04/2013 1.45 1.45 1.39 1.4 35,574
10/03/2013 1.44 1.48 1.37 1.42 98,664
10/02/2013 1.42 1.45 1.36 1.37 156,684
10/01/2013 1.42 1.47 1.35 1.38 161,307
09/30/2013 1.4 1.54 1.39 1.47 190,476
09/27/2013 1.4 1.45 1.31 1.4 215,393
09/26/2013 1.39 1.4 1.31 1.37 96,082
09/25/2013 1.34 1.35 1.31 1.32 44,358
09/24/2013 1.41 1.41 1.3302 1.34 61,501
09/23/2013 1.46 1.51 1.35 1.38 190,220
09/20/2013 1.4 1.41 1.33 1.39 59,608
09/19/2013 1.42 1.42 1.3218 1.36 82,101
09/18/2013 1.39 1.47 1.3 1.39 346,224
09/17/2013 1.36 1.38 1.34 1.35 51,400
09/16/2013 1.39 1.39 1.34 1.36 92,876
09/13/2013 1.35 1.44 1.33 1.33 67,388
09/12/2013 1.38 1.43 1.32 1.36 198,613
09/11/2013 1.49 1.49 1.32 1.36 337,197
09/10/2013 1.4 1.74 1.4 1.45 2,618,111
09/09/2013 1.23 1.32 1.23 1.29 91,830
09/06/2013 1.29 1.33 1.2 1.25 106,719
09/05/2013 1.28 1.33 1.272 1.28 10,401
09/04/2013 1.2 1.3 1.19 1.27 165,042
09/03/2013 1.35 1.39 1.22 1.2301 84,972
08/30/2013 1.39 1.39 1.32 1.32 34,675
08/29/2013 1.4 1.4999 1.35 1.39 55,018
08/28/2013 1.41 1.46 1.4 1.46 48,287
08/27/2013 1.4901 1.4906 1.4 1.41 58,593
08/26/2013 1.51 1.545 1.4501 1.48 34,625
08/23/2013 1.525 1.59 1.5 1.5 35,307
08/22/2013 1.56 1.59 1.5 1.51 20,841
08/21/2013 1.5 1.6 1.46 1.59 65,100
08/20/2013 1.5 1.5101 1.43 1.46 130,370
08/19/2013 1.5 1.57 1.5 1.52 35,722
08/16/2013 1.5 1.5499 1.47 1.5 90,439
08/15/2013 1.65 1.65 1.46 1.47 205,282
08/14/2013 1.63 1.63 1.59 1.59 93,954
08/13/2013 1.63 1.7 1.59 1.59 97,396
08/12/2013 1.72 1.7499 1.59 1.6 136,070
08/09/2013 1.67 1.79 1.6 1.6798 353,531
08/08/2013 1.88 1.88 1.6 1.6 576,048
08/07/2013 1.55 2.22 1.55 1.78 4,433,910
08/06/2013 1.59 1.59 1.5001 1.51 13,757
08/05/2013 1.61 1.61 1.53 1.5599 19,870
08/02/2013 1.61 1.65 1.55 1.56 24,802
08/01/2013 1.6 1.69 1.6 1.6099 42,922
07/31/2013 1.5 1.628 1.49 1.59 84,107
07/30/2013 1.5 1.55 1.4 1.44 67,576
07/29/2013 1.55 1.5601 1.48 1.5 108,996
07/26/2013 1.67 1.7099 1.51 1.53 202,857
07/25/2013 1.86 1.9199 1.67 1.73 212,351
07/24/2013 1.96 1.98 1.85 1.87 116,750
07/23/2013 2.07 2.075 1.94 1.96 304,467
07/22/2013 2.5 2.5 1.9 1.98 509,430
07/19/2013 2.72 2.724 2.6 2.6 9,596
07/18/2013 2.85 2.85 2.74 2.76 5,352
07/17/2013 2.9 3 2.7486 2.82 37,631
07/16/2013 3.2171 3.2171 2.91 2.91 12,244
07/15/2013 3.01 3.2699 2.98 2.98 9,310
07/12/2013 3.17 3.17 3.08 3.08 13,063
07/11/2013 3.5 3.5 3.17 3.3 14,972
07/10/2013 3.39 3.43 3.15 3.15 9,533
07/09/2013 3.5 3.5 3.3 3.3 6,299
07/08/2013 3.36 3.4399 3.1901 3.4399 3,085
07/05/2013 3.27 3.4616 3.27 3.35 2,391
07/03/2013 3.2001 3.23 3.19 3.19 7,508
07/02/2013 3.6 3.9 3.18 3.3299 61,044
07/01/2013 3.12 3.6499 2.9 3.5 46,029
06/28/2013 3.19 3.19 2.96 2.96 19,554
06/27/2013 3.02 3.25 2.6 3.16 97,366
06/26/2013 3.31 3.45 2.97 3.2499 22,897
06/25/2013 3.66 3.66 3.12 3.3 35,105
06/24/2013 3.54 3.83 3.5 3.56 61,075
06/21/2013 3.16 3.49 3.16 3.49 45,601
06/20/2013 3.06 3.09 2.83 3.06 63,576
06/19/2013 3.29 3.3 2.9 3.18 106,310
06/18/2013 2.73 2.885 2.634 2.76 41,662
06/17/2013 2.96 2.9601 2.5317 2.69 18,694
06/14/2013 2.99 3.15 2.99 3.03 17,759
06/13/2013 2.98 3.0299 2.95 3.01 5,648
06/12/2013 3.1 3.1 2.9626 3 3,663
06/11/2013 3.2 3.2 3.06 3.15 7,213
06/10/2013 3.23 3.2899 3.23 3.24 5,123
06/07/2013 3.6 3.6 3.25 3.26 14,360
06/06/2013 3.62 3.65 3.62 3.62 900
06/05/2013 3.72 3.72 3.6 3.6 22,835
06/04/2013 3.76 3.77 3.66 3.7 17,697
06/03/2013 3.74 4.0625 3.74 3.76 7,949
05/31/2013 3.795 3.795 3.7 3.73 12,901
05/30/2013 4.02 4.02 3.69 3.79 7,197
05/29/2013 3.95 4.21 3.95 3.96 29,665
05/28/2013 4.3 4.3 3.9 3.9 33,046
05/24/2013 4.08 4.65 4.08 4.48 3,126
05/23/2013 4.261 4.35 4.02 4.1499 3,573
05/22/2013 4.5 4.51 4.25 4.451 7,889
05/21/2013 4.57 4.6 4.4 4.59 6,248
05/20/2013 4.62 4.7 4 4.49 5,772
05/17/2013 4.2 4.3999 4 4.3999 6,177
05/16/2013 4.59 4.59 4.26 4.28 5,972
05/15/2013 4.52 4.9999 4.46 4.6 1,594
05/14/2013 5.2 5.2 4.2201 4.7499 5,087
05/13/2013 5.4 5.6899 5.0101 5.201 8,422
05/10/2013 4.64 4.8 4 4.8 2,760
05/09/2013 4.62 4.8 4.4 4.6 3,581
05/08/2013 4.62 4.8 4.62 4.8 1,886
05/07/2013 4.8 4.954 4.71 4.84 4,471
05/06/2013 4.62 5 4.62 4.96 2,263
05/03/2013 4.8 4.996 4.63 4.91 5,885
05/02/2013 4.98 5 4.6 4.62 4,462
05/01/2013 5 5 4.5 4.66 2,346
04/30/2013 4.8 4.998 4.8 4.998 5,492
04/29/2013 4.06 4.8 4.06 4.8 3,135
04/26/2013 4.028 4.97 3.82 4.498 6,003
04/25/2013 3.8 4.78 3.8 4 9,157
04/24/2013 4.2 4.362 4.12 4.12 3,872
04/23/2013 4.34 4.34 4.2 4.34 417
04/22/2013 4.4 4.4 3.8 4.212 5,744
04/19/2013 4.6 4.6 4.596 4.596 675
04/18/2013 4.212 4.782 4.212 4.6 852
04/17/2013 4.6 4.8 4.6 4.782 2,563
04/16/2013 4.8 4.998 4.796 4.796 1,916
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 your brokers before you trade


Want to trade FX?