OPEXA THERAPEUTICS (NQ: OPXA)
1.850 USD  +0.130 (+7.56%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 1.840 1.880 1.730 1.850 15,833 +0.13(+7.56%)
Feb 11, 2016 1.730 1.790 1.720 1.720 27,503 -0.03(-1.71%)
Feb 10, 2016 1.711 1.750 65,376 -0.13(-6.82%)
Feb 09, 2016 1.850 1.920 1.850 1.878 57,107 -0.04(-2.19%)
Feb 08, 2016 1.880 1.950 1.850 1.920 67,834 -0.09(-4.48%)
Feb 05, 2016 2.000 2.040 2.000 2.010 17,390 +0.01(+0.50%)
Feb 04, 2016 1.930 2.120 1.930 2.000 45,094 +0.13(+6.95%)
Feb 03, 2016 1.870 1.920 1.850 1.870 54,435 -0.04(-2.09%)
Feb 02, 2016 2.030 2.030 1.905 1.910 38,863 -0.04(-2.05%)
Feb 01, 2016 1.990 2.090 1.930 1.950 43,797 -0.01(-0.51%)
Jan 29, 2016 1.980 1.990 1.920 1.960 19,378 +0.01(+0.51%)
Jan 28, 2016 1.990 2.100 1.930 1.950 32,538 +0.03(+1.56%)
Jan 27, 2016 2.000 1.920 1.920 9,671 -0.08(-4.00%)
Jan 26, 2016 2.050 2.070 1.910 2.000 84,511 -0.03(-1.48%)
Jan 25, 2016 1.938 2.485 1.830 2.030 205,754 +0.11(+5.60%)
Jan 22, 2016 1.930 1.930 1.870 1.922 30,737 +0.08(+4.47%)
Jan 21, 2016 1.880 1.960 1.820 1.840 28,369 -0.04(-2.13%)
Jan 20, 2016 1.810 1.930 1.690 1.880 37,729 +0.05(+2.73%)
Jan 19, 2016 1.950 2.000 1.770 1.830 67,590 -0.11(-5.67%)
Jan 15, 2016 1.940 1.940 1.940 0 -0.04(-2.02%)
Jan 14, 2016 1.990 2.060 1.890 1.980 53,478 +0.05(+2.59%)
Jan 13, 2016 2.100 2.126 1.910 1.930 78,776 -0.17(-8.09%)
Jan 12, 2016 2.060 2.220 2.060 2.100 27,372 +0.02(+1.01%)
Jan 11, 2016 2.280 2.320 2.000 2.079 114,825 -0.23(-10.00%)
Jan 08, 2016 2.460 2.470 2.260 2.310 80,442 -0.14(-5.71%)
Jan 07, 2016 2.438 2.500 2.360 2.450 83,765 -0.03(-1.21%)
Jan 06, 2016 2.700 2.730 2.420 2.480 146,015 -0.25(-9.15%)
Jan 05, 2016 2.710 2.750 2.660 2.730 45,599 +0.05(+1.87%)
Jan 04, 2016 2.780 2.870 2.600 2.680 84,616 -0.09(-3.23%)
Dec 31, 2015 2.769 2.769 2.769 0 -0.00(-0.07%)
Dec 30, 2015 2.830 2.920 2.770 2.771 82,141 -0.09(-3.10%)
Dec 29, 2015 2.950 2.990 2.840 2.860 95,288 -0.04(-1.38%)
Dec 28, 2015 3.070 3.130 2.900 2.900 101,313 -0.17(-5.54%)
Dec 24, 2015 3.070 3.070 3.070 0 -0.04(-1.29%)
Dec 23, 2015 2.990 3.170 2.990 3.110 61,055 +0.08(+2.64%)
Dec 22, 2015 3.040 3.110 2.993 3.030 56,019 +0.01(+0.33%)
Dec 21, 2015 3.020 3.110 3.000 3.020 34,085 +0.00(+0.00%)
Dec 18, 2015 3.180 3.190 2.990 3.020 87,917 -0.13(-4.13%)
Dec 17, 2015 3.050 3.227 3.020 3.150 117,459 +0.12(+3.96%)
Dec 16, 2015 2.980 3.050 2.980 3.030 17,143 +0.05(+1.68%)
Dec 15, 2015 2.940 3.027 2.910 2.980 59,005 +0.05(+1.71%)
Dec 14, 2015 3.060 3.060 2.900 2.930 103,902 -0.05(-1.68%)
Dec 11, 2015 3.000 3.100 2.950 2.980 91,949 -0.06(-1.97%)
Dec 10, 2015 3.040 3.180 3.010 3.040 94,746 -0.04(-1.30%)
Dec 09, 2015 3.000 3.140 2.980 3.080 120,531 +0.04(+1.32%)
Dec 08, 2015 3.010 3.110 2.960 3.040 57,865 +0.01(+0.33%)
Dec 07, 2015 3.150 3.200 3.010 3.030 114,822 -0.19(-5.90%)
Dec 04, 2015 3.210 3.350 3.200 3.220 164,532 -0.08(-2.42%)
Dec 03, 2015 3.610 3.610 3.220 3.300 233,698 -0.28(-7.82%)
Dec 02, 2015 3.630 3.790 3.550 3.580 114,120 -0.18(-4.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->