OPEXA THERAPEUTICS $1.69

up +0.07


24/5/2013 04:24 PM  |  NASDAQ : OPXA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

OPXA historical data

Date Open High Low Close Volume
5/24/2013 1.62 1.75 1.57 1.69 1569
5/23/2013 1.62 1.66 1.57 1.62 549
5/22/2013 1.67 1.72 1.54 1.64 1799
5/21/2013 1.69 1.73 1.67 1.67 957
5/20/2013 1.68 1.74 1.66 1.67 1623
5/17/2013 1.74 1.74 1.65 1.67 1683
5/16/2013 1.76 1.79 1.71 1.74 1153
5/15/2013 1.78 1.82 1.75 1.75 2453
5/14/2013 2.01 2.08 1.74 1.81 10279
5/13/2013 1.75 2.25 1.72 2.18 13167
5/10/2013 1.74 1.79 1.69 1.73 617
5/9/2013 1.71 1.78 1.68 1.75 1448
5/8/2013 1.75 1.80 1.71 1.76 789
5/7/2013 1.69 1.80 1.67 1.72 1864
5/6/2013 1.75 1.75 1.64 1.68 1165
5/3/2013 1.72 1.75 1.69 1.73 505
5/2/2013 1.74 1.74 1.69 1.70 396
5/1/2013 1.69 1.79 1.67 1.74 927
4/30/2013 1.70 1.75 1.66 1.69 786
4/29/2013 1.73 1.78 1.72 1.75 251
4/26/2013 1.77 1.83 1.67 1.71 1279
4/25/2013 1.80 1.92 1.77 1.81 1469
4/24/2013 1.78 1.82 1.75 1.79 721
4/23/2013 1.88 1.90 1.79 1.81 762
4/22/2013 1.71 1.89 1.69 1.86 2488
4/19/2013 1.75 1.80 1.68 1.69 892
4/18/2013 1.73 1.73 1.66 1.71 858
4/17/2013 1.70 1.77 1.66 1.67 909
4/16/2013 1.83 1.83 1.73 1.73 3360
4/15/2013 1.91 1.91 1.80 1.80 2031
4/12/2013 1.96 1.96 1.89 1.95 1391
4/11/2013 1.96 2.02 1.90 1.98 1833
4/10/2013 1.98 2.06 1.97 1.98 1179
4/9/2013 1.97 2.07 1.95 2.00 1346
4/8/2013 1.92 2.01 1.92 1.93 1394
4/5/2013 2.00 2.01 1.85 1.91 3538
4/4/2013 2.08 2.09 1.97 2.02 3583
4/3/2013 2.24 2.24 2.04 2.05 3407
4/2/2013 2.32 2.32 2.17 2.24 3011
4/1/2013 2.44 2.44 2.17 2.21 4615
3/28/2013 2.45 2.47 2.25 2.34 5282
3/27/2013 2.61 2.82 2.35 2.44 18833
3/26/2013 2.15 2.72 2.15 2.61 51992
3/25/2013 2.09 2.17 2.00 2.11 4182
3/22/2013 1.97 2.14 1.96 2.04 1933
3/21/2013 2.08 2.08 1.96 1.97 1990
3/20/2013 2.18 2.18 2.02 2.07 2553
3/19/2013 2.07 2.35 1.92 2.16 16452
3/18/2013 2.13 2.14 1.95 2.07 2684
3/15/2013 2.15 2.32 2.06 2.13 5748
3/14/2013 2.04 2.23 1.97 2.12 3023
3/13/2013 2.15 2.20 2.00 2.05 3505
3/12/2013 1.93 2.26 1.85 2.20 12547
3/11/2013 1.80 1.94 1.78 1.92 2430
3/8/2013 1.88 1.88 1.76 1.80 852
3/7/2013 1.70 1.90 1.67 1.90 3697
3/6/2013 1.97 2.02 1.28 1.66 6111
3/5/2013 1.97 2.00 1.88 1.95 1374
3/4/2013 2.00 2.04 1.91 1.97 1923
3/1/2013 2.08 2.20 1.96 2.05 3817
2/28/2013 1.92 1.98 1.87 1.92 1338
2/27/2013 2.00 2.06 1.90 1.90 1144
2/26/2013 2.00 2.05 1.85 1.99 2515
2/25/2013 2.18 2.18 1.93 1.96 1742
2/22/2013 2.33 2.36 2.07 2.13 2279
2/21/2013 2.15 2.44 2.10 2.29 7785
2/20/2013 2.23 2.24 2.10 2.11 1276
2/19/2013 2.34 2.34 2.17 2.19 1204
2/15/2013 2.47 2.48 2.29 2.34 1810
2/14/2013 2.31 2.48 2.15 2.46 2685
2/13/2013 2.52 2.52 2.26 2.34 2912
2/12/2013 2.62 2.74 2.40 2.43 7476
2/11/2013 2.39 2.65 2.36 2.54 10510
2/8/2013 2.80 2.82 2.35 2.39 8597
2/7/2013 2.92 2.94 2.58 2.67 6314
2/6/2013 2.88 3.19 2.78 2.94 15922
2/5/2013 4.71 5.19 3.05 3.15 98195
2/4/2013 1.19 1.24 1.18 1.21 148
2/1/2013 1.24 1.25 1.18 1.23 335
1/31/2013 1.19 1.25 1.19 1.20 257
1/30/2013 1.25 1.27 1.15 1.17 511
1/29/2013 1.26 1.28 1.19 1.21 322
1/28/2013 1.28 1.29 1.22 1.23 156
1/25/2013 1.24 1.27 1.20 1.27 312
1/24/2013 1.24 1.24 1.15 1.20 69
1/23/2013 1.20 1.21 1.17 1.19 150
1/22/2013 1.22 1.24 1.17 1.24 168
1/18/2013 1.23 1.24 1.20 1.20 258
1/17/2013 1.24 1.24 1.18 1.23 598
1/16/2013 1.28 1.28 1.18 1.22 407
1/15/2013 1.26 1.28 1.18 1.27 682
1/14/2013 1.38 1.38 1.21 1.26 223
1/11/2013 1.24 1.28 1.19 1.27 156
1/10/2013 1.29 1.31 1.17 1.21 361
1/9/2013 1.15 1.29 1.15 1.29 295
1/8/2013 1.32 1.32 1.19 1.19 334
1/7/2013 1.26 1.29 1.15 1.21 556
1/4/2013 1.16 1.30 1.15 1.30 849
1/3/2013 1.15 1.16 1.11 1.16 194
1/2/2013 1.18 1.20 1.09 1.16 531
Marketplace
Trading Center