Oxygen Biotherapeutics Inc $3.92

down -0.05


29/7/2014 03:59 PM  |  NASDAQ : OXBT  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OXBT historical data

Date Open High Low Close Volume
7/29/20143.983.983.823.92152,445
7/28/20143.913.983.823.97163,860
7/25/20143.974.003.863.94163,357
7/24/20143.964.003.953.9867,827
7/23/20143.954.143.954.0062,042
7/22/20144.004.053.953.9787,487
7/21/20143.994.043.964.0059,076
7/18/20144.004.003.923.9949,617
7/17/20144.014.083.864.03144,879
7/16/20144.044.083.964.0475,907
7/15/20143.994.203.974.04262,259
7/14/20144.114.133.904.00125,151
7/11/20144.024.053.964.0383,017
7/10/20143.954.013.834.0099,804
7/9/20143.934.093.934.01121,347
7/8/20143.923.953.813.9486,714
7/7/20143.963.963.813.91136,097
7/3/20143.933.943.853.9143,925
7/2/20144.004.113.913.93199,068
7/1/20144.054.094.004.0079,888
6/30/20144.094.124.024.08123,143
6/27/20143.994.173.964.14224,643
6/26/20143.934.103.834.02191,140
6/25/20143.984.033.933.96250,995
6/24/20143.834.103.833.98235,480
6/23/20143.994.003.723.921,377,258
6/20/20144.194.213.954.04722,520
6/19/20144.304.304.124.17484,731
6/18/20144.404.424.104.27542,357
6/17/20144.404.554.354.37674,518
6/16/20144.604.604.444.47222,117
6/13/20144.724.764.614.62162,174
6/12/20144.874.934.754.76152,185
6/11/20144.684.964.684.82540,534
6/10/20144.855.004.624.92588,115
6/9/20144.494.884.464.85298,374
6/6/20144.604.604.454.49216,876
6/5/20144.504.674.434.56672,976
6/4/20144.494.804.424.52645,043
6/3/20144.574.644.334.38335,576
6/2/20144.754.844.624.67100,171
5/30/20144.744.804.694.69109,773
5/29/20144.814.874.744.76208,751
5/28/20144.864.884.774.8386,342
5/27/20144.824.904.764.78115,006
5/23/20144.854.874.724.8184,607
5/22/20144.864.904.784.8060,666
5/21/20144.864.914.764.8185,881
5/20/20144.975.004.764.8896,452
5/19/20144.895.034.894.9876,427
5/16/20144.974.984.874.9250,469
5/15/20144.925.024.875.0058,428
5/14/20145.105.104.894.9599,108
5/13/20144.925.104.914.9978,496
5/12/20144.724.984.724.9185,942
5/9/20144.554.784.554.7474,755
5/8/20144.724.834.594.6198,486
5/7/20145.005.114.704.72208,215
5/6/20145.015.134.864.9847,965
5/5/20144.985.184.855.05124,763
5/2/20144.975.124.944.97157,260
5/1/20144.814.994.704.98195,513
4/30/20144.924.934.754.88124,281
4/29/20144.874.954.874.92152,223
4/28/20145.005.104.864.89137,952
4/25/20145.125.165.005.01135,360
4/24/20145.175.305.115.14105,845
4/23/20145.235.385.165.2277,543
4/22/20145.105.355.105.27150,840
4/21/20145.175.335.045.10188,043
4/17/20144.855.354.755.18360,635
4/16/20144.774.924.654.82169,802
4/15/20144.994.994.464.69613,313
4/14/20145.155.294.864.97341,170
4/11/20145.175.435.045.14263,198
4/10/20145.505.625.205.23201,268
4/9/20145.535.575.315.54228,608
4/8/20145.265.555.255.53265,499
4/7/20145.535.605.205.25735,701
4/4/20145.685.795.505.52315,425
4/3/20145.615.905.605.65357,476
4/2/20145.615.855.565.84341,148
4/1/20145.575.745.485.62439,616
3/31/20145.965.965.485.551,119,626
3/28/20145.745.795.245.38609,829
3/27/20145.505.845.415.71660,219
3/26/20145.655.755.385.43567,180
3/25/20145.876.035.365.57972,554
3/24/20145.986.025.685.84601,058
3/21/20146.196.195.926.01458,714
3/20/20145.966.205.926.02437,078
3/19/20145.866.135.756.08793,469
3/18/20145.955.955.685.682,164,379
3/17/20146.456.556.206.21341,222
3/14/20146.216.516.216.41305,631
3/13/20146.506.636.236.25444,463
3/12/20146.626.686.336.49464,969
3/11/20146.996.996.476.60539,291
3/10/20147.137.276.546.99941,576
3/7/20147.647.647.057.18883,699
Trading Center