Opexa Therapeutics Inc $1.49

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : OPXA  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
4/17/20141.511.571.461.49265,417
4/16/20141.451.521.381.51342,668
4/15/20141.461.541.261.40628,153
4/14/20141.581.631.461.46506,140
4/11/20141.681.691.561.60507,300
4/10/20141.771.791.671.70305,084
4/9/20141.711.781.711.77130,179
4/8/20141.711.741.681.70142,829
4/7/20141.751.791.671.71585,073
4/4/20141.881.881.751.78561,778
4/3/20141.901.921.831.86334,372
4/2/20141.921.931.821.91255,029
4/1/20141.881.931.841.92308,180
3/31/20141.871.901.801.87264,929
3/28/20141.881.941.841.86375,616
3/27/20141.861.931.831.87315,806
3/26/20141.911.951.841.87508,295
3/25/20141.942.001.881.90544,149
3/24/20142.012.131.871.94988,784
3/21/20141.912.011.861.981,014,340
3/20/20142.002.021.911.91638,519
3/19/20142.162.162.002.001,544,820
3/18/20141.892.201.892.174,800,650
3/17/20141.871.951.841.89593,016
3/14/20141.831.901.821.86235,473
3/13/20141.951.991.831.85478,310
3/12/20141.842.001.801.931,279,000
3/11/20141.902.041.801.841,697,000
3/10/20141.761.961.741.861,514,030
3/7/20141.761.781.701.78234,154
3/6/20141.771.801.721.74229,905
3/5/20141.761.791.731.78146,736
3/4/20141.751.791.751.77223,397
3/3/20141.801.801.721.75495,471
2/28/20141.861.911.801.82401,349
2/27/20141.871.921.801.85406,955
2/26/20141.901.931.801.88692,418
2/25/20141.801.991.781.891,913,770
2/24/20141.761.801.701.77624,473
2/21/20141.681.821.641.741,807,110
2/20/20141.681.701.651.68356,457
2/19/20141.721.741.691.69220,405
2/18/20141.741.751.701.72387,447
2/14/20141.731.751.701.72315,087
2/13/20141.721.741.691.71294,679
2/12/20141.731.861.731.742,436,370
2/11/20141.731.741.651.71471,788
2/10/20141.741.761.691.73377,322
2/7/20141.731.761.701.73393,764
2/6/20141.741.741.651.73374,768
2/5/20141.741.741.681.70299,668
2/4/20141.701.761.691.75233,083
2/3/20141.721.781.681.70248,499
1/31/20141.751.751.721.74152,873
1/30/20141.721.811.721.75428,848
1/29/20141.731.741.661.70313,627
1/28/20141.681.781.681.73231,505
1/27/20141.781.801.691.71593,849
1/24/20141.821.821.761.80510,821
1/23/20141.831.861.781.84338,998
1/22/20141.841.861.751.83651,674
1/21/20141.851.851.811.83288,828
1/17/20141.871.871.831.85407,165
1/16/20141.881.941.831.86792,891
1/15/20141.871.881.831.87313,949
1/14/20141.821.921.821.88477,486
1/13/20141.831.921.821.83490,342
1/10/20141.941.941.831.87317,248
1/9/20141.871.921.841.90467,856
1/8/20141.971.971.851.87567,951
1/7/20141.942.041.881.941,181,540
1/6/20141.821.931.821.90813,524
1/3/20141.881.881.821.83248,641
1/2/20141.831.901.831.87387,057
12/31/20131.831.851.801.82235,320
12/30/20131.851.901.831.83362,480
12/27/20131.951.951.811.87603,638
12/26/20131.711.901.711.901,413,640
12/24/20131.751.751.701.71221,050
12/23/20131.701.761.651.73997,939
12/20/20131.701.721.691.69341,950
12/19/20131.691.721.681.70952,415
12/18/20131.691.711.651.683,589,270
12/17/20131.901.901.801.88786,444
12/16/20131.902.031.901.90401,916
12/13/20131.941.991.911.92216,233
12/12/20131.902.001.891.91486,151
12/11/20131.941.941.821.88461,914
12/10/20131.981.991.901.92419,857
12/9/20132.042.041.981.99200,616
12/6/20132.062.072.002.02129,257
12/5/20132.032.121.992.04309,917
12/4/20131.982.151.952.02464,633
12/3/20132.042.041.982.00140,179
12/2/20132.052.081.982.02357,254
11/29/20132.112.122.052.0587,430
11/27/20132.052.142.042.08220,311
11/26/20132.082.102.022.08188,795
11/25/20132.172.232.042.10459,231
11/22/20132.272.322.152.18388,057
Trading Center