OPEXA THERAPEUTICS (NQ: OPXA)
0.4450 USD  +0.0155 (+3.61%)
Official Closing Price  /  Updated: 4:30 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 0.4450 0.4630 0.4122 0.4295 774,650 -0.02(-4.70%)
Jun 26, 2015 0.4800 0.4900 0.4450 0.4507 792,925 -0.03(-5.35%)
Jun 25, 2015 0.4890 0.5050 0.4600 0.4762 578,141 -0.00(-0.79%)
Jun 24, 2015 0.5000 0.5050 0.4800 0.4800 590,877 -0.01(-1.03%)
Jun 23, 2015 0.5000 0.5200 0.4428 0.4850 1,965,721 -0.05(-9.73%)
Jun 22, 2015 0.5600 0.5700 0.5201 0.5373 771,036 -0.02(-4.05%)
Jun 19, 2015 0.5200 0.5600 0.5199 0.5600 931,172 +0.04(+7.69%)
Jun 18, 2015 0.5200 0.5478 0.5151 0.5200 916,947 +0.00(+0.00%)
Jun 17, 2015 0.5300 0.5799 0.5200 0.5200 1,177,554 -0.03(-5.45%)
Jun 16, 2015 0.5900 0.5900 0.5307 0.5500 963,620 -0.04(-6.38%)
Jun 15, 2015 0.5700 0.6000 0.5410 0.5875 1,048,944 +0.03(+4.91%)
Jun 12, 2015 0.6200 0.6200 0.5235 0.5600 1,435,249 -0.04(-6.51%)
Jun 11, 2015 0.5870 0.6600 0.5500 0.5990 3,576,748 -0.00(-0.17%)
Jun 10, 2015 0.4900 0.6000 0.4800 0.6000 3,253,054 +0.12(+24.97%)
Jun 09, 2015 0.5030 0.5100 0.4680 0.4801 983,369 -0.02(-3.75%)
Jun 08, 2015 0.5000 0.5200 0.4715 0.4988 1,033,852 +0.00(+0.14%)
Jun 05, 2015 0.5213 0.5300 0.4900 0.4981 1,355,722 -0.03(-5.12%)
Jun 04, 2015 0.5386 0.5400 0.5100 0.5250 1,214,578 -0.02(-2.78%)
Jun 03, 2015 0.5672 0.5750 0.5150 0.5400 1,934,859 -0.03(-5.92%)
Jun 02, 2015 0.4900 0.5787 0.4603 0.5740 4,482,862 +0.07(+14.80%)
Jun 01, 2015 0.5300 0.5585 0.4850 0.5000 3,516,240 -0.07(-12.28%)
May 29, 2015 0.6400 0.6600 0.5610 0.5700 6,595,453 -0.04(-6.56%)
May 28, 2015 0.6000 0.7300 0.5700 0.6100 28,205,064 +0.09(+17.56%)
May 27, 2015 0.4671 0.5350 0.4280 0.5189 11,958,230 +0.13(+34.81%)
May 26, 2015 0.4100 0.4180 0.3600 0.3849 913,706 -0.01(-1.31%)
May 22, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.15%)
May 21, 2015 0.3820 0.4175 0.3801 0.3894 444,258 +0.01(+2.47%)
May 20, 2015 0.3540 0.3980 0.3510 0.3800 619,751 +0.04(+10.14%)
May 19, 2015 0.3710 0.3710 0.3300 0.3450 647,008 -0.03(-6.76%)
May 18, 2015 0.3900 0.3995 0.3666 0.3700 383,090 -0.01(-2.01%)
May 15, 2015 0.3940 0.4098 0.3700 0.3776 509,974 -0.01(-3.20%)
May 14, 2015 0.4200 0.4489 0.3810 0.3901 529,252 -0.03(-7.10%)
May 13, 2015 0.3980 0.4683 0.3907 0.4199 1,627,106 +0.04(+10.18%)
May 12, 2015 0.3800 0.3950 0.3800 0.3811 213,512 +0.00(+0.29%)
May 11, 2015 0.3710 0.3920 0.3710 0.3800 267,089 -0.00(-1.27%)
May 08, 2015 0.3901 0.3995 0.3720 0.3849 82,289 -0.00(-0.98%)
May 07, 2015 0.3700 0.3887 0.3700 0.3887 111,715 +0.01(+2.29%)
May 06, 2015 0.3900 0.3900 0.3711 0.3800 147,054 +0.00(+0.00%)
May 05, 2015 0.3900 0.4300 0.3700 0.3800 390,556 -0.01(-2.81%)
May 04, 2015 0.3850 0.4000 0.3700 0.3910 322,946 +0.00(+0.64%)
May 01, 2015 0.3802 0.3902 0.3750 0.3885 286,603 -0.00(-0.36%)
Apr 30, 2015 0.3800 0.4000 0.3800 0.3899 231,571 +0.01(+2.58%)
Apr 29, 2015 0.3940 0.4050 0.3801 0.3801 479,433 -0.01(-2.81%)
Apr 28, 2015 0.3920 0.4100 0.3827 0.3911 424,613 -0.00(-0.23%)
Apr 27, 2015 0.4312 0.4350 0.3800 0.3920 952,679 -0.04(-9.78%)
Apr 24, 2015 0.4379 0.4400 0.4250 0.4345 381,225 -0.00(-1.12%)
Apr 23, 2015 0.4250 0.4460 0.4200 0.4394 699,715 +0.01(+1.95%)
Apr 22, 2015 0.4650 0.4650 0.4250 0.4310 769,423 -0.02(-4.65%)
Apr 21, 2015 0.4249 0.4550 0.4100 0.4520 1,938,694 +0.04(+10.24%)
Apr 20, 2015 0.4350 0.4350 0.4100 0.4100 420,084 -0.01(-2.38%)
Apr 17, 2015 0.4400 0.4400 0.4090 0.4200 234,893 -0.01(-1.25%)
Apr 16, 2015 0.4300 0.4401 0.4200 0.4253 523,200 +0.01(+1.26%)
Apr 15, 2015 0.4350 0.4386 0.4011 0.4200 802,929 -0.01(-1.87%)
Apr 14, 2015 0.4900 0.4900 0.4100 0.4280 1,081,660 -0.05(-9.89%)
Apr 13, 2015 0.5000 0.5000 0.4660 0.4750 580,506 -0.03(-5.04%)
Apr 10, 2015 0.5150 0.5200 0.4920 0.5002 290,741 +0.00(+0.04%)
Apr 09, 2015 0.5200 0.5493 0.4900 0.5000 707,089 -0.00(-0.24%)
Apr 08, 2015 0.5200 0.5200 0.4912 0.5012 371,535 -0.00(-0.56%)
Apr 07, 2015 0.5042 0.5250 0.5000 0.5040 680,106 -0.00(-0.04%)
Apr 06, 2015 0.5099 0.5150 0.4997 0.5042 469,548 -0.01(-1.14%)
Apr 02, 2015 0.5100 0.5100 0.5100 0 -0.00(-0.14%)
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
//-->