$0.88 +0.06 (%) Opexa Therapeutics Inc - NASDAQ

Mar. 3, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
3/2/20150.830.870.780.82122,285
2/27/20150.860.900.760.79270,730
2/26/20150.760.910.750.86671,861
2/25/20150.720.770.700.75207,847
2/24/20150.680.720.680.71123,782
2/23/20150.680.740.670.69171,345
2/20/20150.740.750.710.7342,210
2/19/20150.740.740.700.7366,730
2/18/20150.740.740.680.71215,666
2/17/20150.720.740.710.73143,549
2/13/20150.750.750.710.7157,051
2/12/20150.740.750.700.74131,476
2/11/20150.740.760.720.7270,681
2/10/20150.720.760.720.7685,335
2/9/20150.730.750.700.7496,205
2/6/20150.730.750.720.72112,814
2/5/20150.690.740.690.7395,959
2/4/20150.690.720.690.6964,163
2/3/20150.710.730.690.70119,802
2/2/20150.720.720.700.7246,571
1/30/20150.700.720.700.71131,654
1/29/20150.730.740.700.71393,982
1/28/20150.780.840.720.73425,451
1/27/20150.790.800.780.7832,717
1/26/20150.780.800.760.7954,576
1/23/20150.830.840.790.8324,650
1/22/20150.780.820.770.8280,748
1/21/20150.820.820.760.8064,902
1/20/20150.830.870.760.82105,794
1/16/20150.820.850.800.8368,957
1/15/20150.850.880.800.8048,900
1/14/20150.800.880.780.8289,125
1/13/20150.880.900.800.80219,320
1/12/20150.820.900.800.88294,762
1/9/20150.830.890.780.80343,022
1/8/20150.780.880.780.83434,215
1/7/20150.790.800.740.76113,406
1/6/20150.820.830.730.7399,468
1/5/20150.800.840.770.80153,516
1/2/20150.740.830.710.7797,413
12/31/20140.730.770.710.72243,359
12/30/20140.770.790.730.73418,936
12/29/20140.820.850.760.78159,412
12/26/20140.850.850.790.8171,587
12/24/20140.820.820.790.8016,349
12/23/20140.830.850.780.79182,364
12/22/20140.830.870.820.85105,293
12/19/20140.860.860.830.8373,542
12/18/20140.800.860.800.86152,586
12/17/20140.780.800.740.80150,303
12/16/20140.740.740.700.72118,546
12/15/20140.790.810.740.74106,983
12/12/20140.800.820.750.7752,875
12/11/20140.770.820.760.7658,515
12/10/20140.800.820.770.7746,142
12/9/20140.800.840.800.8165,979
12/8/20140.830.870.800.8047,309
12/5/20140.800.830.770.8370,908
12/4/20140.810.830.780.8085,081
12/3/20140.900.900.830.8370,031
12/2/20140.820.880.810.8457,733
12/1/20140.900.900.810.8279,903
11/28/20140.890.890.830.8577,983
11/26/20140.910.930.880.9066,059
11/25/20140.850.900.850.89134,126
11/24/20140.820.870.820.8795,526
11/21/20140.840.840.790.81102,444
11/20/20140.850.850.800.8393,896
11/19/20140.870.870.820.8363,355
11/18/20140.860.890.820.8469,476
11/17/20140.870.880.850.8627,259
11/14/20140.890.900.850.8712,232
11/13/20140.930.930.830.8955,656
11/12/20140.870.900.860.8841,585
11/11/20140.850.890.840.869,690
11/10/20140.810.880.800.8847,974
11/7/20140.900.930.770.84268,915
11/6/20140.850.920.850.9228,578
11/5/20140.920.940.850.87113,073
11/4/20140.950.980.900.9473,885
11/3/20140.971.000.940.9584,055
10/31/20141.031.050.971.0071,165
10/30/20141.011.040.951.01103,291
10/29/20140.991.070.981.01148,398
10/28/20141.021.020.980.9990,099
10/27/20141.001.030.951.03109,685
10/24/20141.011.010.950.97104,438
10/23/20141.041.050.981.00140,354
10/22/20141.001.051.001.04185,702
10/21/20140.890.990.880.98244,405
10/20/20140.880.910.860.88165,614
10/17/20140.890.910.860.87136,265
10/16/20140.780.900.780.87165,504
10/15/20140.800.800.740.80165,954
10/14/20140.780.810.750.80147,157
10/13/20140.820.860.730.76276,211
10/10/20140.860.900.750.79288,094
10/9/20140.900.920.860.87123,718
10/8/20140.930.980.900.91146,756
10/7/20140.950.990.900.93112,603
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center