$0.38 0.00 (%) Opexa Therapeutics Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20150.380.410.350.38436,490
8/27/20150.350.400.340.381,092,169
8/26/20150.330.360.320.33315,457
8/25/20150.320.340.320.32219,004
8/24/20150.350.360.300.32918,642
8/21/20150.360.370.350.36279,807
8/20/20150.370.380.360.37168,421
8/19/20150.390.400.360.37341,317
8/18/20150.380.410.380.39178,286
8/17/20150.410.410.370.38196,398
8/14/20150.410.430.370.39270,096
8/13/20150.470.470.380.39549,482
8/12/20150.400.410.380.40275,687
8/11/20150.380.400.360.40176,520
8/10/20150.390.400.380.39324,293
8/7/20150.400.400.380.38119,840
8/6/20150.400.410.370.41208,366
8/5/20150.400.410.380.3969,589
8/4/20150.390.400.380.40168,204
8/3/20150.400.400.370.38231,705
7/31/20150.410.410.390.40353,344
7/30/20150.400.430.400.40292,795
7/29/20150.420.430.410.41238,789
7/28/20150.410.430.410.42301,592
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
  • Showing 1-100 of 1,265 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!