OXBT

Oxygen Biotherapeutics, Inc. Historical Stock Prices

$4.18
*  
0.07
1.65%
Get OXBT Alerts
*Delayed - data as of Aug. 19, 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.27  4.27  4.05  4.18 93,423
08/19/2014 4.27 4.27 4.05 4.18 93,423
08/18/2014 4.33 4.35 4.23 4.25 93,009
08/15/2014 4.29 4.4 4.02 4.31 178,612
08/14/2014 3.99 4.36 3.99 4.26 349,442
08/13/2014 3.99 4.02 3.9008 3.98 50,964
08/12/2014 3.94 4.03 3.9001 3.99 37,911
08/11/2014 3.99 4 3.87 3.96 75,991
08/08/2014 3.81 3.975 3.72 3.97 84,294
08/07/2014 3.77 3.85 3.77 3.85 51,374
08/06/2014 3.81 3.88 3.59 3.75 90,571
08/05/2014 3.65 3.75 3.6 3.7 215,721
08/04/2014 3.75 3.76 3.65 3.65 70,595
08/01/2014 3.66 3.8799 3.66 3.76 105,768
07/31/2014 3.85 3.91 3.6 3.7 186,145
07/30/2014 3.89 3.96 3.76 3.91 275,700
07/29/2014 3.98 3.98 3.82 3.92 152,445
07/28/2014 3.91 3.98 3.82 3.9699 163,860
07/25/2014 3.965 4 3.86 3.94 163,357
07/24/2014 3.96 4 3.95 3.98 67,827
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
04/22/2014 5.1 5.35 5.1 5.27 150,840
04/21/2014 5.17 5.33 5.04 5.1 188,043
04/17/2014 4.85 5.35 4.75 5.18 360,635
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
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?