$0.57 -0.04 (%) Opexa Therapeutics Inc - NASDAQ

May. 29, 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
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
3/4/20150.961.080.870.881,693,397
3/3/20150.850.950.820.91628,155
3/2/20150.830.870.780.82122,285
2/27/20150.860.900.760.79270,730
2/26/20150.760.910.750.86671,861
2/25/20150.720.770.700.75207,847
2/24/20150.680.720.680.71123,782
2/23/20150.680.740.670.69171,345
2/20/20150.740.750.710.7342,210
2/19/20150.740.740.700.7366,730
2/18/20150.740.740.680.71215,666
2/17/20150.720.740.710.73143,549
2/13/20150.750.750.710.7157,051
2/12/20150.740.750.700.74131,476
2/11/20150.740.760.720.7270,681
2/10/20150.720.760.720.7685,335
2/9/20150.730.750.700.7496,205
2/6/20150.730.750.720.72112,814
2/5/20150.690.740.690.7395,959
2/4/20150.690.720.690.6964,163
2/3/20150.710.730.690.70119,802
2/2/20150.720.720.700.7246,571
1/30/20150.700.720.700.71131,654
1/29/20150.730.740.700.71393,982
1/28/20150.780.840.720.73425,451
1/27/20150.790.800.780.7832,717
1/26/20150.780.800.760.7954,576
1/23/20150.830.840.790.8324,650
1/22/20150.780.820.770.8280,748
1/21/20150.820.820.760.8064,902
1/20/20150.830.870.760.82105,794
1/16/20150.820.850.800.8368,957
1/15/20150.850.880.800.8048,900
1/14/20150.800.880.780.8289,125
1/13/20150.880.900.800.80219,320
1/12/20150.820.900.800.88294,762
1/9/20150.830.890.780.80343,022
1/8/20150.780.880.780.83434,215
1/7/20150.790.800.740.76113,406
1/6/20150.820.830.730.7399,468
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center