$2.01 +0.01 (%) Opexa Therapeutics Inc - NASDAQ

Feb. 5, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
2/5/20162.002.042.002.0117,390
2/4/20161.932.121.932.0045,094
2/3/20161.871.921.851.8754,435
2/2/20162.032.031.911.9138,863
2/1/20161.992.091.931.9543,797
1/29/20161.981.991.921.9619,378
1/28/20161.992.101.931.9532,538
1/27/20162.002.001.921.929,671
1/26/20162.052.071.912.0084,511
1/25/20161.942.491.832.03205,754
1/22/20161.931.931.871.9230,737
1/21/20161.881.961.821.8428,369
1/20/20161.811.931.691.8837,729
1/19/20161.952.001.771.8367,590
1/15/20161.922.021.881.9430,435
1/14/20161.992.061.891.9853,478
1/13/20162.102.131.911.9378,776
1/12/20162.062.222.062.1027,372
1/11/20162.282.322.002.08114,825
1/8/20162.462.472.262.3180,442
1/7/20162.442.502.362.4583,765
1/6/20162.702.732.422.48146,015
1/5/20162.712.752.662.7345,599
1/4/20162.782.872.602.6884,616
12/31/20152.752.912.752.7774,100
12/30/20152.832.922.772.7782,141
12/29/20152.952.992.842.8695,288
12/28/20153.073.132.902.90101,313
12/24/20153.133.193.073.0730,553
12/23/20152.993.172.993.1161,055
12/22/20153.043.112.993.0356,019
12/21/20153.023.113.003.0234,085
12/18/20153.183.192.993.0287,917
12/17/20153.053.233.023.15117,459
12/16/20152.983.052.983.0317,143
12/15/20152.943.032.912.9859,005
12/14/20153.063.062.902.93103,902
12/11/20153.003.102.952.9891,949
12/10/20153.043.183.013.0494,746
12/9/20153.003.142.983.08120,531
12/8/20153.013.112.963.0457,865
12/7/20153.153.203.013.03114,822
12/4/20153.213.353.203.22164,532
12/3/20153.613.613.223.30233,698
12/2/20153.633.793.553.58122,020
12/1/20153.913.913.653.76192,217
11/30/20154.104.103.803.93177,385
11/27/20154.134.273.914.09211,335
11/25/20153.854.803.704.092,413,346
11/24/20153.675.103.613.875,322,631
11/23/20153.053.702.933.45477,462
11/20/20153.003.113.003.0229,419
11/19/20153.003.212.923.04242,561
11/18/20153.063.062.902.9763,010
11/17/20153.123.132.913.00169,251
11/16/20153.393.393.033.1192,730
11/13/20153.393.443.233.3066,702
11/12/20153.313.573.223.35107,096
11/11/20153.473.663.253.36208,051
11/10/20153.353.393.163.26103,477
11/9/20153.353.393.133.2792,361
11/6/20153.123.373.033.2639,906
11/5/20153.453.533.103.13200,607
11/4/20153.254.223.243.481,822,772
11/3/20152.973.132.933.0362,940
11/2/20152.832.952.802.9479,997
10/30/20153.023.112.772.8385,033
10/29/20153.143.142.962.9853,496
10/28/20153.093.223.073.0851,409
10/27/20153.133.433.043.07104,524
10/26/20153.213.213.033.0828,235
10/23/20153.023.202.953.15129,482
10/22/20153.053.322.933.0036,532
10/21/20153.093.403.053.05119,758
10/20/20153.293.403.133.1344,029
10/19/20153.423.433.243.3071,811
10/16/20153.183.403.183.3854,297
10/15/20153.063.263.063.2251,006
10/14/20153.123.123.043.069,051
10/13/20153.103.162.963.0831,506
10/12/20153.203.252.973.1325,284
10/9/20153.283.323.173.2025,444
10/8/20153.213.303.143.2833,368
10/7/20153.403.443.103.1869,605
10/6/20153.463.693.203.35148,422
10/5/20153.023.072.853.0699,979
10/2/20153.023.022.783.0196,004
10/1/20153.003.342.753.00141,805
9/30/20152.454.242.453.131,493,469
9/29/20152.742.762.332.43183,331
9/28/20150.430.450.340.361,230,743
9/25/20150.480.490.430.46145,094
9/24/20150.470.500.460.48306,745
9/23/20150.470.500.450.48462,920
9/22/20150.490.490.470.47236,780
9/21/20150.500.510.460.49352,446
9/18/20150.450.500.450.50446,998
9/17/20150.490.490.440.45316,924
9/16/20150.500.510.480.48448,258
9/15/20150.480.520.460.48538,266
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center