$0.87 0.00 (%) Opexa Therapeutics Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
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
10/6/20141.011.020.940.95114,386
10/3/20141.021.020.960.9779,163
10/2/20141.041.040.951.0084,463
10/1/20140.991.070.991.03159,315
9/30/20141.071.070.970.99370,488
9/29/20140.971.000.920.95213,069
9/26/20140.890.920.890.9295,391
9/25/20140.920.980.850.89464,168
9/24/20140.991.020.900.92288,845
9/23/20141.021.020.950.99376,821
9/22/20141.091.121.001.04433,662
9/19/20141.151.161.091.09337,676
9/18/20141.111.191.091.15625,964
9/17/20141.101.181.081.08470,938
9/16/20141.141.231.081.111,596,350
9/15/20141.341.401.251.27360,925
9/12/20141.361.411.321.34229,611
9/11/20141.381.431.361.37222,685
9/10/20141.441.451.361.42106,768
9/9/20141.421.471.401.42215,700
9/8/20141.451.451.381.40372,342
9/5/20141.451.471.421.44173,543
9/4/20141.421.461.421.4554,155
9/3/20141.431.471.421.4375,923
9/2/20141.441.471.431.4666,678
8/29/20141.451.471.411.45119,213
8/28/20141.431.471.431.4544,188
8/27/20141.471.471.421.43175,505
8/26/20141.441.501.441.46152,938
8/25/20141.461.491.441.47100,519
8/22/20141.461.481.441.47132,242
8/21/20141.471.491.431.46132,829
8/20/20141.461.501.441.4665,802
8/19/20141.501.531.431.44140,833
8/18/20141.481.551.471.5097,603
8/15/20141.491.491.421.48218,269
8/14/20141.561.561.501.5384,104
8/13/20141.491.571.491.51260,486
8/12/20141.471.501.471.4957,262
8/11/20141.481.521.431.47128,420
8/8/20141.401.531.401.49143,178
8/7/20141.451.511.421.42293,708
8/6/20141.501.591.481.49131,168
8/5/20141.531.541.481.5282,114
8/4/20141.561.591.531.5349,714
8/1/20141.511.591.511.56107,635
7/31/20141.571.571.511.5345,532
7/30/20141.641.641.541.57113,632
7/29/20141.591.621.591.6294,471
7/28/20141.621.631.571.60111,303
7/25/20141.531.611.511.6075,840
7/24/20141.561.621.551.5569,688
7/23/20141.581.611.511.5899,510
7/22/20141.621.631.551.5878,814
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center