$0.41 +0.01 (%) Opexa Therapeutics Inc - NASDAQ

Jul. 28, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
7/27/20150.420.430.400.41630,388
7/24/20150.480.480.420.44605,623
7/23/20150.470.490.450.48146,328
7/22/20150.450.490.440.48366,077
7/21/20150.470.490.460.48201,864
7/20/20150.510.530.470.47563,050
7/17/20150.490.530.460.521,345,263
7/16/20150.470.490.460.48231,255
7/15/20150.460.510.460.47341,168
7/14/20150.460.510.450.48999,085
7/13/20150.440.480.440.45283,795
7/10/20150.440.470.440.44466,124
7/9/20150.450.480.440.45200,388
7/8/20150.420.450.410.44608,961
7/7/20150.430.450.410.42495,673
7/6/20150.440.460.420.43540,981
7/2/20150.450.470.440.44497,414
7/1/20150.440.480.440.45423,096
6/30/20150.440.490.430.45922,658
6/29/20150.450.460.410.43774,650
6/26/20150.480.490.450.45792,925
6/25/20150.490.510.460.48578,141
6/24/20150.500.510.480.48590,877
6/23/20150.500.520.440.491,965,721
6/22/20150.560.570.520.54771,036
6/19/20150.520.560.520.56931,172
6/18/20150.520.550.520.52916,947
6/17/20150.530.580.520.521,177,554
6/16/20150.590.590.530.55963,620
6/15/20150.570.600.540.591,054,994
6/12/20150.620.620.520.561,435,249
6/11/20150.590.660.550.603,576,748
6/10/20150.490.600.480.603,265,454
6/9/20150.500.510.470.48983,369
6/8/20150.500.520.470.501,033,852
6/5/20150.520.530.490.501,355,722
6/4/20150.540.540.510.531,214,578
6/3/20150.570.580.520.541,937,412
6/2/20150.490.580.460.574,482,862
6/1/20150.530.560.490.503,517,040
5/29/20150.640.660.560.576,595,453
5/28/20150.600.730.570.6128,233,364
5/27/20150.470.540.430.5211,980,018
5/26/20150.410.420.360.39927,616
5/22/20150.400.410.390.39524,984
5/21/20150.380.420.380.39444,258
5/20/20150.350.400.350.38619,751
5/19/20150.370.370.330.35647,008
5/18/20150.390.400.370.37383,090
5/15/20150.390.410.370.38509,974
5/14/20150.420.450.380.39529,252
5/13/20150.400.470.390.421,627,106
5/12/20150.380.400.380.38213,512
5/11/20150.370.390.370.38267,089
5/8/20150.390.400.370.3982,289
5/7/20150.370.390.370.39111,715
5/6/20150.390.390.370.38147,054
5/5/20150.390.430.370.38390,556
5/4/20150.390.400.370.39322,946
5/1/20150.380.390.380.39286,603
4/30/20150.380.400.380.39231,571
4/29/20150.390.410.380.38479,433
4/28/20150.390.410.380.39424,613
4/27/20150.430.440.380.39952,679
4/24/20150.440.440.430.43381,225
4/23/20150.430.450.420.44699,715
4/22/20150.470.470.430.43769,423
4/21/20150.430.460.410.451,938,694
4/20/20150.440.440.410.41430,084
4/17/20150.440.440.410.42234,893
4/16/20150.430.440.420.43523,200
4/15/20150.440.440.400.42802,929
4/14/20150.490.490.410.431,082,660
4/13/20150.500.500.470.48580,506
4/10/20150.520.520.490.50290,741
4/9/20150.520.550.490.50707,089
4/8/20150.520.520.490.50371,535
4/7/20150.500.530.500.50680,106
4/6/20150.510.520.500.50469,548
4/2/20150.510.520.500.51475,167
4/1/20150.530.540.500.51530,600
3/31/20150.560.560.530.55316,898
3/30/20150.550.550.530.53346,433
3/27/20150.620.620.550.55360,362
3/26/20150.620.620.590.6091,353
3/25/20150.610.620.600.60228,110
3/24/20150.620.630.600.62298,519
3/23/20150.630.650.590.62462,550
3/20/20150.650.650.630.65156,540
3/19/20150.670.670.640.64193,834
3/18/20150.690.690.650.66317,072
3/17/20150.680.710.660.69143,358
3/16/20150.650.710.640.691,164,697
3/13/20150.680.680.630.64286,979
3/12/20150.680.680.630.65538,147
3/11/20150.710.710.650.671,567,310
3/10/20150.760.840.760.821,890,912
3/9/20150.920.960.730.762,041,735
3/6/20150.860.860.800.81555,733
3/5/20150.880.910.800.83731,742
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!