$4.20 +0.07 (%) Opexa Therapeutics Inc - NASDAQ

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
6/30/20163.964.283.854.13218,768
6/29/20163.924.103.843.99115,110
6/28/20163.894.103.603.92123,836
6/27/20163.994.053.633.91199,886
6/24/20163.454.033.324.00151,008
6/23/20163.923.923.703.87106,411
6/22/20163.774.083.723.84311,833
6/21/20163.713.813.523.8178,302
6/20/20163.483.883.483.66194,856
6/17/20163.383.753.283.43137,390
6/16/20163.503.503.313.3122,490
6/15/20163.683.753.413.5492,813
6/14/20163.753.853.453.63183,244
6/13/20163.613.763.303.67498,847
6/10/20163.123.943.013.37864,676
6/9/20163.323.323.093.1916,660
6/8/20163.083.183.073.1641,089
6/7/20163.223.223.023.1078,475
6/6/20163.303.343.213.2774,633
6/3/20163.273.333.243.2956,323
6/2/20163.463.463.293.3775,210
6/1/20163.253.453.203.43148,108
5/31/20163.053.252.953.25127,466
5/27/20163.033.122.943.0781,964
5/26/20163.113.282.883.07719,114
5/25/20162.624.292.583.295,765,325
5/24/20162.192.592.172.5847,482
5/23/20162.192.222.122.1510,360
5/20/20162.092.242.092.1411,103
5/19/20162.142.162.072.098,778
5/18/20162.082.232.082.198,191
5/17/20162.052.262.052.1229,627
5/16/20162.092.282.092.1337,573
5/13/20162.102.292.052.1069,593
5/12/20162.382.382.062.1653,997
5/11/20162.292.392.262.3912,071
5/10/20162.332.372.202.3211,865
5/9/20162.352.452.202.3325,739
5/6/20162.342.502.332.345,937
5/5/20162.442.452.362.3722,725
5/4/20162.422.572.412.478,042
5/3/20162.502.542.412.5121,315
5/2/20162.402.552.402.5223,571
4/29/20162.272.412.272.408,492
4/28/20162.252.372.202.3514,453
4/27/20162.272.312.212.2722,513
4/26/20162.342.402.202.3050,422
4/25/20162.362.492.232.3732,856
4/22/20162.402.492.372.4020,182
4/21/20162.412.492.202.4032,976
4/20/20162.472.502.412.4415,430
4/19/20162.542.552.452.469,079
4/18/20162.542.632.472.5051,383
4/15/20162.472.632.472.5826,014
4/14/20162.522.552.452.4513,063
4/13/20162.642.672.472.5526,845
4/12/20162.622.632.422.4531,676
4/11/20162.622.732.532.5913,198
4/8/20162.742.742.562.5740,518
4/7/20162.742.772.652.7321,452
4/6/20162.632.752.612.6711,285
4/5/20162.742.802.572.6057,651
4/4/20162.542.762.492.7586,680
4/1/20162.352.592.342.5276,984
3/31/20162.322.352.202.3233,743
3/30/20162.252.392.252.2815,168
3/29/20162.442.442.222.2965,299
3/28/20162.202.432.132.4054,275
3/24/20162.092.182.092.1621,360
3/23/20162.152.202.022.0560,325
3/22/20162.182.192.082.1819,580
3/21/20162.102.172.072.1622,417
3/18/20162.102.182.042.0829,122
3/17/20162.002.091.962.0819,125
3/16/20161.942.021.921.9819,880
3/15/20161.982.011.931.9618,570
3/14/20162.052.091.961.9633,955
3/11/20161.972.071.922.0527,059
3/10/20161.992.031.931.9456,631
3/9/20162.032.081.991.9933,962
3/8/20162.132.162.022.0227,817
3/7/20162.002.201.992.1714,457
3/4/20162.002.132.002.0075,906
3/3/20162.182.272.042.0487,221
3/2/20162.402.422.182.2962,250
3/1/20162.402.402.162.3546,648
2/29/20162.352.422.332.394,158
2/26/20162.422.422.252.3522,316
2/25/20162.332.402.262.34103,885
2/24/20162.382.382.112.3543,007
2/23/20162.402.482.352.4442,551
2/22/20162.352.572.352.42123,180
2/19/20162.052.302.022.2854,989
2/18/20162.032.082.032.0417,018
2/17/20162.062.112.032.0640,486
2/16/20161.912.071.892.0538,825
2/12/20161.841.881.731.8515,833
2/11/20161.731.791.721.7227,503
2/10/20161.891.951.711.7565,376
2/9/20161.851.921.851.8857,107
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center