$0.91 -0.01 (%) Opexa Therapeutics Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/20170.900.960.900.91219,376
1/19/20170.900.950.900.91356,813
1/18/20170.990.990.910.92546,006
1/17/20171.031.050.950.95650,633
1/13/20171.181.370.960.964,386,201
1/12/20170.921.340.891.157,345,226
1/11/20170.970.980.890.89470,986
1/10/20170.930.960.880.93766,688
1/9/20170.910.960.880.91412,375
1/6/20170.951.020.930.93575,094
1/5/20170.990.990.930.94182,560
1/4/20170.921.030.920.96262,101
1/3/20170.920.950.910.94100,660
12/30/20160.960.960.910.92375,978
12/29/20160.951.090.940.98654,023
12/28/20161.001.000.910.95251,121
12/27/20160.971.040.971.02246,393
12/23/20161.051.090.950.96845,607
12/22/20160.891.150.881.102,634,577
12/21/20160.920.920.890.91162,214
12/20/20160.860.900.860.89236,316
12/19/20160.870.970.850.86275,760
12/16/20161.001.010.870.90482,803
12/15/20160.860.960.810.94685,790
12/14/20160.940.950.850.86565,489
12/13/20161.021.030.920.92725,939
12/12/20161.101.200.950.981,808,187
12/9/20161.021.480.911.2110,195,705
12/8/20160.880.890.800.86401,256
12/7/20160.950.990.880.89398,427
12/6/20160.820.980.770.951,118,800
12/5/20160.910.910.800.82247,243
12/2/20160.950.960.860.92336,291
12/1/20160.900.950.890.92204,217
11/30/20161.041.040.900.95553,578
11/29/20161.031.181.021.031,205,747
11/28/20161.101.140.971.081,300,337
11/25/20160.891.200.871.151,768,835
11/23/20161.031.040.850.911,290,466
11/22/20161.361.371.031.056,121,113
11/21/20160.731.490.681.4720,635,563
11/18/20160.550.740.550.671,456,477
11/17/20160.590.590.550.55237,442
11/16/20160.570.600.550.59159,905
11/15/20160.550.580.500.56137,663
11/14/20160.590.590.550.56177,248
11/11/20160.600.600.560.58109,328
11/10/20160.560.620.550.60247,420
11/9/20160.580.600.500.58116,952
11/8/20160.570.620.550.57155,139
11/7/20160.740.740.530.57503,490
11/4/20160.700.770.650.67723,447
11/3/20160.630.700.510.67994,667
11/2/20160.780.800.610.64750,640
11/1/20160.800.850.770.80454,496
10/31/20161.001.050.750.852,100,929
10/28/20161.251.451.001.056,789,341
10/27/20163.403.453.303.4014,052
10/26/20163.403.403.303.3512,137
10/25/20163.553.553.403.4510,893
10/24/20163.403.503.353.4023,495
10/21/20163.503.553.353.4520,393
10/20/20163.453.653.353.4543,819
10/19/20163.653.653.253.4084,567
10/18/20163.803.803.503.5551,706
10/17/20163.803.803.503.8046,287
10/14/20163.803.833.653.8352,962
10/13/20163.883.893.613.7751,728
10/12/20163.963.973.793.8856,170
10/11/20164.104.103.753.93105,353
10/10/20163.904.123.763.9657,895
10/7/20163.594.383.563.92425,296
10/6/20163.373.543.363.5446,235
10/5/20163.203.403.203.3857,132
10/4/20163.283.313.173.2030,340
10/3/20163.203.283.033.2541,344
9/30/20163.203.283.153.1736,336
9/29/20163.193.253.033.2437,455
9/28/20163.163.263.133.1856,274
9/27/20163.253.293.153.1825,746
9/26/20163.283.353.193.2137,498
9/23/20163.273.393.213.2710,847
9/22/20163.203.353.123.2958,629
9/21/20163.393.443.133.20116,673
9/20/20163.503.543.363.4440,890
9/19/20163.483.663.353.4058,023
9/16/20163.343.523.123.48148,307
9/15/20163.303.593.123.32134,446
9/14/20164.154.152.923.22484,284
9/13/20164.194.214.074.0934,866
9/12/20164.214.234.024.1836,987
9/9/20164.304.364.214.2327,364
9/8/20164.334.454.314.3715,061
9/7/20164.314.444.244.3121,001
9/6/20164.304.474.304.349,590
9/2/20164.384.484.294.3110,835
9/1/20164.174.274.174.2418,956
8/31/20164.404.404.084.1736,319
8/30/20164.474.604.274.3238,075
8/29/20164.404.524.334.4217,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center