Opexa Therapeutics Inc $1.62

up +0.02


22/7/2014 11:27 AM  |  NASDAQ : OPXA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
7/21/20141.531.631.521.60122,578
7/18/20141.481.541.451.53108,803
7/17/20141.551.591.501.50141,191
7/16/20141.541.661.541.55118,624
7/15/20141.581.601.541.54101,151
7/14/20141.601.641.571.5963,234
7/11/20141.571.581.561.5852,689
7/10/20141.581.601.461.57163,533
7/9/20141.611.631.591.61108,731
7/8/20141.621.661.611.61122,753
7/7/20141.661.691.641.64110,588
7/3/20141.671.681.641.64103,959
7/2/20141.661.701.661.68101,990
7/1/20141.671.711.661.68134,527
6/30/20141.691.691.661.66117,876
6/27/20141.651.721.641.67388,230
6/26/20141.651.681.621.64110,159
6/25/20141.641.661.601.64133,132
6/24/20141.641.691.631.64175,735
6/23/20141.651.661.621.6499,313
6/20/20141.631.681.611.6592,291
6/19/20141.681.681.611.64254,727
6/18/20141.681.721.661.69101,509
6/17/20141.671.701.661.6873,867
6/16/20141.661.671.641.6676,110
6/13/20141.681.711.661.6764,371
6/12/20141.681.751.681.68147,342
6/11/20141.651.751.641.70350,393
6/10/20141.611.671.611.64206,781
6/9/20141.621.671.601.62120,287
6/6/20141.611.641.611.62163,684
6/5/20141.561.621.561.60143,013
6/4/20141.581.601.541.56116,850
6/3/20141.531.581.501.58203,230
6/2/20141.601.611.521.53254,918
5/30/20141.631.641.551.59683,083
5/29/20141.461.601.421.551,491,918
5/28/20141.411.441.391.44219,771
5/27/20141.401.471.401.41200,228
5/23/20141.451.471.391.40348,120
5/22/20141.401.491.371.45540,652
5/21/20141.401.411.371.37206,710
5/20/20141.451.481.381.39162,793
5/19/20141.481.491.391.44342,050
5/16/20141.541.541.431.46260,986
5/15/20141.531.561.471.48181,869
5/14/20141.551.581.451.51131,106
5/13/20141.501.551.501.53142,518
5/12/20141.471.571.451.49158,798
5/9/20141.451.491.431.48146,752
5/8/20141.461.501.431.44180,448
5/7/20141.531.531.441.47339,059
5/6/20141.601.601.491.52265,721
5/5/20141.551.621.551.60347,541
5/2/20141.601.601.531.59357,940
5/1/20141.621.621.561.59166,634
4/30/20141.551.621.511.60470,094
4/29/20141.521.541.431.48345,287
4/28/20141.581.621.501.52154,903
4/25/20141.601.601.561.5847,072
4/24/20141.651.651.561.60236,191
4/23/20141.651.701.621.63157,641
4/22/20141.651.671.621.66212,336
4/21/20141.501.621.481.59224,502
4/17/20141.511.571.461.49265,417
4/16/20141.451.521.381.51342,668
4/15/20141.461.541.261.40628,153
4/14/20141.581.631.461.46506,140
4/11/20141.681.691.561.60507,300
4/10/20141.771.791.671.70305,084
4/9/20141.711.781.711.77130,179
4/8/20141.711.741.681.70142,829
4/7/20141.751.791.671.71585,073
4/4/20141.881.881.751.78561,778
4/3/20141.901.921.831.86334,372
4/2/20141.921.931.821.91255,029
4/1/20141.881.931.841.92308,180
3/31/20141.871.901.801.87264,929
3/28/20141.881.941.841.86375,616
3/27/20141.861.931.831.87315,806
3/26/20141.911.951.841.87508,295
3/25/20141.942.001.881.90544,149
3/24/20142.012.131.871.94988,784
3/21/20141.912.011.861.981,014,337
3/20/20142.002.021.911.91638,519
3/19/20142.162.162.002.001,544,818
3/18/20141.892.201.892.174,800,653
3/17/20141.871.951.841.89593,016
3/14/20141.831.901.821.86235,473
3/13/20141.951.991.831.85478,310
3/12/20141.842.001.801.931,279,002
3/11/20141.902.041.801.841,697,005
3/10/20141.761.961.741.861,514,033
3/7/20141.761.781.701.78234,154
3/6/20141.771.801.721.74229,905
3/5/20141.761.791.731.78146,736
3/4/20141.751.791.751.77223,397
3/3/20141.801.801.721.75495,471
2/28/20141.861.911.801.82401,349
2/27/20141.871.921.801.85406,955
Trading Center