OPEXA THERAPEUTICS (NQ: OPXA)
1.570 USD  -0.050 (-3.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 1.640 1.640 1.540 1.570 113,632 -0.05(-3.09%)
Jul 29, 2014 1.590 1.620 1.590 1.620 94,471 +0.02(+1.25%)
Jul 28, 2014 1.620 1.620 1.570 1.600 111,303 +0.00(+0.00%)
Jul 25, 2014 1.530 1.610 1.510 1.600 75,840 +0.05(+3.23%)
Jul 24, 2014 1.560 1.620 1.550 1.550 69,688 -0.03(-1.90%)
Jul 23, 2014 1.580 1.610 1.510 1.580 99,510 +0.00(+0.00%)
Jul 22, 2014 1.620 1.630 1.550 1.580 78,814 -0.02(-1.25%)
Jul 21, 2014 1.530 1.630 1.520 1.600 122,578 +0.07(+4.58%)
Jul 18, 2014 1.480 1.540 1.450 1.530 108,803 +0.03(+2.00%)
Jul 17, 2014 1.550 1.590 1.500 1.500 141,191 -0.05(-3.23%)
Jul 16, 2014 1.540 1.660 1.540 1.550 118,624 +0.01(+0.64%)
Jul 15, 2014 1.580 1.595 1.540 1.540 101,151 -0.05(-3.14%)
Jul 14, 2014 1.600 1.640 1.570 1.590 63,234 +0.01(+0.63%)
Jul 11, 2014 1.570 1.580 1.560 1.580 52,689 +0.01(+0.64%)
Jul 10, 2014 1.580 1.602 1.461 1.570 163,533 -0.04(-2.48%)
Jul 09, 2014 1.613 1.630 1.590 1.610 108,731 +0.00(+0.00%)
Jul 08, 2014 1.620 1.660 1.610 1.610 122,753 -0.03(-1.83%)
Jul 07, 2014 1.660 1.690 1.640 1.640 110,588 +0.00(+0.00%)
Jul 03, 2014 1.640 1.640 1.640 0 -0.04(-2.38%)
Jul 02, 2014 1.660 1.700 1.660 1.680 101,990 +0.00(+0.00%)
Jul 01, 2014 1.670 1.710 1.660 1.680 134,527 +0.02(+1.20%)
Jun 30, 2014 1.690 1.690 1.660 1.660 117,876 -0.01(-0.60%)
Jun 27, 2014 1.650 1.720 1.640 1.670 388,230 +0.03(+1.83%)
Jun 26, 2014 1.650 1.680 1.620 1.640 110,159 +0.00(+0.00%)
Jun 25, 2014 1.640 1.660 1.600 1.640 133,132 +0.00(+0.00%)
Jun 24, 2014 1.640 1.690 1.630 1.640 175,735 +0.00(+0.00%)
Jun 23, 2014 1.650 1.660 1.620 1.640 99,313 -0.01(-0.61%)
Jun 20, 2014 1.630 1.680 1.610 1.650 92,291 +0.01(+0.61%)
Jun 19, 2014 1.680 1.680 1.610 1.640 254,727 -0.05(-2.96%)
Jun 18, 2014 1.680 1.720 1.660 1.690 101,509 +0.01(+0.60%)
Jun 17, 2014 1.670 1.700 1.660 1.680 73,867 +0.02(+1.20%)
Jun 16, 2014 1.660 1.670 1.640 1.660 76,110 -0.01(-0.60%)
Jun 13, 2014 1.680 1.707 1.660 1.670 64,371 -0.01(-0.60%)
Jun 12, 2014 1.680 1.750 1.680 1.680 146,742 -0.02(-1.18%)
Jun 11, 2014 1.650 1.750 1.639 1.700 350,393 +0.06(+3.66%)
Jun 10, 2014 1.610 1.670 1.610 1.640 206,781 +0.02(+1.23%)
Jun 06, 2014 1.610 1.640 1.610 1.620 163,684 +0.02(+1.25%)
Jun 05, 2014 1.560 1.620 1.560 1.600 143,013 +0.04(+2.56%)
Jun 04, 2014 1.580 1.600 1.540 1.560 116,850 -0.02(-1.27%)
Jun 03, 2014 1.530 1.580 1.500 1.580 203,130 +0.05(+3.27%)
Jun 02, 2014 1.600 1.610 1.520 1.530 254,918 -0.06(-3.77%)
May 30, 2014 1.630 1.640 1.550 1.590 683,083 +0.04(+2.44%)
May 29, 2014 1.460 1.600 1.420 1.552 1,491,618 +0.11(+7.79%)
May 28, 2014 1.410 1.440 1.390 1.440 219,771 +0.03(+2.13%)
May 27, 2014 1.400 1.470 1.400 1.410 200,228 +0.01(+0.71%)
May 23, 2014 1.400 1.400 1.400 0 -0.06(-4.24%)
May 22, 2014 1.400 1.490 1.370 1.462 467,079 +0.09(+6.72%)
May 21, 2014 1.400 1.410 1.370 1.370 206,710 -0.02(-1.44%)
May 20, 2014 1.450 1.480 1.380 1.390 162,793 -0.05(-3.47%)
May 19, 2014 1.480 1.490 1.390 1.440 342,050 -0.02(-1.37%)
May 16, 2014 1.540 1.540 1.430 1.460 260,986 -0.02(-1.35%)
May 15, 2014 1.530 1.560 1.470 1.480 181,869 -0.03(-1.99%)
May 14, 2014 1.550 1.580 1.450 1.510 131,106 -0.02(-1.31%)
May 13, 2014 1.500 1.550 1.500 1.530 142,518 +0.04(+2.68%)
May 12, 2014 1.470 1.570 1.450 1.490 158,798 +0.01(+0.68%)
May 09, 2014 1.450 1.490 1.430 1.480 146,752 +0.04(+2.78%)
May 08, 2014 1.460 1.500 1.430 1.440 180,448 -0.03(-2.04%)
May 07, 2014 1.530 1.531 1.440 1.470 339,059 -0.05(-3.29%)
May 06, 2014 1.600 1.600 1.490 1.520 265,721 -0.08(-5.00%)
May 05, 2014 1.550 1.620 1.550 1.600 347,541 +0.01(+0.63%)
May 02, 2014 1.600 1.600 1.530 1.590 357,940 +0.00(+0.00%)
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
//-->