$0.83 -0.03 (%) Opexa Therapeutics Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20140.860.860.830.8373,542
12/18/20140.800.860.800.86152,586
12/17/20140.780.800.740.80150,303
12/16/20140.740.740.700.72118,546
12/15/20140.790.810.740.74106,983
12/12/20140.800.820.750.7752,875
12/11/20140.770.820.760.7658,515
12/10/20140.800.820.770.7746,142
12/9/20140.800.840.800.8165,979
12/8/20140.830.870.800.8047,309
12/5/20140.800.830.770.8370,908
12/4/20140.810.830.780.8085,081
12/3/20140.900.900.830.8370,031
12/2/20140.820.880.810.8457,733
12/1/20140.900.900.810.8279,903
11/28/20140.890.890.830.8577,983
11/26/20140.910.930.880.9066,059
11/25/20140.850.900.850.89134,126
11/24/20140.820.870.820.8795,526
11/21/20140.840.840.790.81102,444
11/20/20140.850.850.800.8393,896
11/19/20140.870.870.820.8363,355
11/18/20140.860.890.820.8469,476
11/17/20140.870.880.850.8627,259
11/14/20140.890.900.850.8712,232
11/13/20140.930.930.830.8955,656
11/12/20140.870.900.860.8841,585
11/11/20140.850.890.840.869,690
11/10/20140.810.880.800.8847,974
11/7/20140.900.930.770.84268,915
11/6/20140.850.920.850.9228,578
11/5/20140.920.940.850.87113,073
11/4/20140.950.980.900.9473,885
11/3/20140.971.000.940.9584,055
10/31/20141.031.050.971.0071,165
10/30/20141.011.040.951.01103,291
10/29/20140.991.070.981.01148,398
10/28/20141.021.020.980.9990,099
10/27/20141.001.030.951.03109,685
10/24/20141.011.010.950.97104,438
10/23/20141.041.050.981.00140,354
10/22/20141.001.051.001.04185,702
10/21/20140.890.990.880.98244,405
10/20/20140.880.910.860.88165,614
10/17/20140.890.910.860.87136,265
10/16/20140.780.900.780.87165,504
10/15/20140.800.800.740.80165,954
10/14/20140.780.810.750.80147,157
10/13/20140.820.860.730.76276,211
10/10/20140.860.900.750.79288,094
10/9/20140.900.920.860.87123,718
10/8/20140.930.980.900.91146,756
10/7/20140.950.990.900.93112,603
10/6/20141.011.020.940.95114,386
10/3/20141.021.020.960.9779,163
10/2/20141.041.040.951.0084,463
10/1/20140.991.070.991.03159,315
9/30/20141.071.070.970.99370,488
9/29/20140.971.000.920.95213,069
9/26/20140.890.920.890.9295,391
9/25/20140.920.980.850.89464,168
9/24/20140.991.020.900.92288,845
9/23/20141.021.020.950.99376,821
9/22/20141.091.121.001.04433,662
9/19/20141.151.161.091.09337,676
9/18/20141.111.191.091.15625,964
9/17/20141.101.181.081.08470,938
9/16/20141.141.231.081.111,596,350
9/15/20141.341.401.251.27360,925
9/12/20141.361.411.321.34229,611
9/11/20141.381.431.361.37222,685
9/10/20141.441.451.361.42106,768
9/9/20141.421.471.401.42215,700
9/8/20141.451.451.381.40372,342
9/5/20141.451.471.421.44173,543
9/4/20141.421.461.421.4554,155
9/3/20141.431.471.421.4375,923
9/2/20141.441.471.431.4666,678
8/29/20141.451.471.411.45119,213
8/28/20141.431.471.431.4544,188
8/27/20141.471.471.421.43175,505
8/26/20141.441.501.441.46152,938
8/25/20141.461.491.441.47100,519
8/22/20141.461.481.441.47132,242
8/21/20141.471.491.431.46132,829
8/20/20141.461.501.441.4665,802
8/19/20141.501.531.431.44140,833
8/18/20141.481.551.471.5097,603
8/15/20141.491.491.421.48218,269
8/14/20141.561.561.501.5384,104
8/13/20141.491.571.491.51260,486
8/12/20141.471.501.471.4957,262
8/11/20141.481.521.431.47128,420
8/8/20141.401.531.401.49143,178
8/7/20141.451.511.421.42293,708
8/6/20141.501.591.481.49131,168
8/5/20141.531.541.481.5282,114
8/4/20141.561.591.531.5349,714
8/1/20141.511.591.511.56107,635
7/31/20141.571.571.511.5345,532
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center