$4.29 -0.03 (%) Opexa Therapeutics Inc - NASDAQ

Aug. 31, 2016 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPXA historical data

Date Open High Low Close Volume
8/30/20164.474.604.274.3238,075
8/29/20164.404.524.334.4217,700
8/26/20164.354.484.284.4331,481
8/25/20164.524.634.284.3049,519
8/24/20164.754.934.484.52136,691
8/23/20164.454.754.454.69145,415
8/22/20164.184.474.184.4360,927
8/19/20164.214.294.184.2040,930
8/18/20164.124.294.104.2748,564
8/17/20164.144.214.104.1619,698
8/16/20164.214.214.114.1325,330
8/15/20164.164.194.094.1835,357
8/12/20163.854.193.854.1952,401
8/11/20164.104.354.104.1950,577
8/10/20164.194.484.154.1558,816
8/9/20164.174.194.114.1711,235
8/8/20164.164.204.154.1813,670
8/5/20164.124.164.034.1512,492
8/4/20164.014.133.954.1018,456
8/3/20164.104.123.933.9318,399
8/2/20164.204.254.014.0624,357
8/1/20164.114.294.114.1819,567
7/29/20164.204.224.054.1616,393
7/28/20164.254.304.104.1826,978
7/27/20164.114.244.114.2221,872
7/26/20164.104.204.094.1320,157
7/25/20164.104.214.024.1028,510
7/22/20164.054.164.024.1017,993
7/21/20164.104.104.014.0220,509
7/20/20163.974.143.954.0793,042
7/19/20164.124.223.894.11150,381
7/18/20164.334.384.124.1293,969
7/15/20164.294.734.294.38200,202
7/14/20164.164.334.164.28106,263
7/13/20164.354.444.034.24115,231
7/12/20164.444.564.344.3997,261
7/11/20164.304.524.244.39158,983
7/8/20164.254.334.154.2647,931
7/7/20164.204.334.204.2544,612
7/6/20164.014.223.814.1977,483
7/5/20164.144.253.674.01219,409
7/1/20164.204.304.084.20159,379
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center