OXYGEN BIOTHERAPEUTICS; INC. C $4.59

up +0.10


21/5/2013 04:21 PM  |  NASDAQ : OXBT  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

OXBT historical data

Date Open High Low Close Volume
5/20/2013 4.62 4.70 4.00 4.49 58
5/17/2013 4.20 4.40 4.00 4.40 62
5/16/2013 4.59 4.59 4.26 4.28 60
5/15/2013 4.52 5.00 4.46 4.60 16
5/14/2013 5.20 5.20 4.22 4.75 51
5/13/2013 5.40 5.69 5.01 5.20 84
5/10/2013 4.60 4.80 4.00 4.80 552
5/9/2013 4.60 4.80 4.40 4.60 717
5/8/2013 4.60 4.80 4.60 4.80 378
5/7/2013 4.80 5.00 4.80 4.80 895
5/6/2013 4.60 5.00 4.60 5.00 453
5/3/2013 4.80 5.00 4.60 5.00 1178
5/2/2013 5.00 5.00 4.60 4.60 893
5/1/2013 5.00 5.00 4.60 4.60 470
4/30/2013 4.80 5.00 4.80 5.00 1099
4/29/2013 4.00 4.80 4.00 4.80 627
4/26/2013 4.00 5.00 3.80 4.60 1201
4/25/2013 3.80 4.80 3.80 4.00 1832
4/24/2013 4.20 4.40 4.20 4.20 775
4/23/2013 4.40 4.40 4.20 4.40 84
4/22/2013 4.40 4.40 3.80 4.20 1149
4/19/2013 4.60 4.60 4.60 4.60 135
4/18/2013 4.20 4.80 4.20 4.60 171
4/17/2013 4.60 4.80 4.60 4.80 513
4/16/2013 4.80 5.00 4.80 4.80 384
4/15/2013 5.00 5.00 4.20 4.20 294
4/12/2013 4.80 5.00 4.80 4.80 1302
4/11/2013 5.20 5.20 4.80 4.80 1694
4/10/2013 5.00 5.00 4.80 4.80 3094
4/9/2013 4.40 5.00 4.40 4.60 1947
4/8/2013 3.60 4.60 3.60 4.20 1681
4/5/2013 4.00 4.00 3.60 3.80 1804
4/4/2013 4.20 4.20 3.60 3.80 3292
4/3/2013 4.60 4.80 4.20 4.20 2152
4/2/2013 4.80 4.80 4.40 4.60 1792
4/1/2013 5.00 5.00 4.40 4.60 3533
3/28/2013 5.00 5.20 5.00 5.00 872
3/27/2013 5.00 5.20 5.00 5.00 687
3/26/2013 5.20 5.20 4.80 5.00 5658
3/25/2013 5.20 5.20 5.00 5.00 638
3/22/2013 5.20 5.20 5.00 5.00 7200
3/21/2013 5.40 5.40 5.20 5.20 2771
3/20/2013 5.40 5.40 5.00 5.00 3681
3/19/2013 5.20 5.60 5.20 5.40 1924
3/18/2013 5.20 5.60 5.20 5.20 2141
3/15/2013 5.80 5.80 5.40 5.40 1198
3/14/2013 5.60 5.60 5.20 5.60 3590
3/13/2013 6.00 6.00 5.20 5.20 4482
3/12/2013 6.60 6.60 5.60 5.80 9103
3/11/2013 6.40 7.20 6.00 6.40 38154
3/8/2013 5.20 6.20 5.20 6.00 24520
3/7/2013 5.00 5.20 5.00 5.00 954
3/6/2013 5.00 5.40 5.00 5.00 786
3/5/2013 5.40 5.40 5.00 5.00 1311
3/4/2013 5.40 5.40 5.00 5.00 2518
3/1/2013 5.60 5.60 5.20 5.40 5988
2/28/2013 5.60 6.20 5.60 5.60 9098
2/27/2013 5.60 6.00 5.40 5.60 1870
2/26/2013 5.80 6.00 5.00 5.40 6775
2/25/2013 7.00 7.80 6.40 6.40 2680
2/22/2013 9.60 9.80 6.60 6.80 4459
2/21/2013 9.60 10.20 9.00 10.00 648
2/20/2013 11.60 12.00 10.00 10.60 1706
2/19/2013 10.80 11.40 10.00 10.40 987
2/15/2013 10.20 11.80 10.00 10.80 702
2/14/2013 10.40 11.00 10.00 10.60 985
2/13/2013 11.20 11.80 10.60 10.60 548
2/12/2013 11.20 12.80 11.00 11.00 1373
2/11/2013 12.00 13.00 10.00 10.40 1848
2/8/2013 12.00 13.80 11.60 11.60 1388
2/7/2013 12.60 13.20 12.00 13.20 691
2/6/2013 14.00 14.00 12.00 12.80 62
2/5/2013 13.00 14.00 13.00 14.00 1621
2/4/2013 15.20 15.40 13.80 14.00 48
2/1/2013 14.80 15.80 14.40 14.40 79
1/31/2013 13.60 15.20 13.60 13.60 76
1/30/2013 15.20 15.20 13.60 14.60 33
1/29/2013 14.40 15.60 14.00 14.20 62
1/28/2013 15.80 16.00 14.00 14.00 66
1/25/2013 15.00 15.80 14.20 15.00 478
1/24/2013 13.80 14.20 13.60 14.20 173
1/23/2013 13.00 14.00 13.00 13.40 180
1/22/2013 13.00 15.40 13.00 15.40 120
1/18/2013 13.60 15.00 13.00 13.00 278
1/17/2013 13.40 13.40 13.00 13.00 13
1/16/2013 13.40 14.80 12.60 13.40 101
1/15/2013 14.80 14.80 13.20 13.60 20
1/14/2013 15.00 15.00 12.60 13.20 339
1/11/2013 15.00 15.00 14.40 15.00 74
1/10/2013 14.00 15.80 14.00 14.60 93
1/9/2013 15.80 15.80 14.60 14.60 193
1/8/2013 15.00 15.00 14.00 14.40 158
1/7/2013 13.80 14.40 13.80 14.00 75
1/4/2013 15.00 15.00 13.80 14.80 40
1/3/2013 13.60 15.00 11.40 13.20 379
1/2/2013 12.80 14.00 11.20 13.80 26
12/31/2012 14.00 15.00 12.60 12.80 288
12/28/2012 12.20 14.00 12.00 13.60 471
12/27/2012 12.00 12.40 12.00 12.40 104
12/26/2012 11.00 12.60 11.00 12.40 146
Marketplace
Trading Center