OPEXA THERAPEUTICS (NQ: OPXA)
0.3900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 0.5300 0.5351 0.5031 0.5107 530,600 -0.04(-7.08%)
Mar 31, 2015 0.5600 0.5600 0.5320 0.5496 315,098 +0.02(+3.68%)
Mar 30, 2015 0.5510 0.5510 0.5300 0.5301 346,433 -0.02(-3.79%)
Mar 27, 2015 0.6195 0.6195 0.5500 0.5510 360,362 -0.05(-8.14%)
Mar 26, 2015 0.6200 0.6200 0.5915 0.5998 91,353 -0.00(-0.45%)
Mar 25, 2015 0.6100 0.6200 0.6000 0.6025 228,110 -0.02(-2.82%)
Mar 24, 2015 0.6219 0.6275 0.6001 0.6200 298,269 -0.00(-0.31%)
Mar 23, 2015 0.6300 0.6500 0.5900 0.6219 462,550 -0.03(-3.88%)
Mar 20, 2015 0.6520 0.6520 0.6342 0.6470 156,540 +0.01(+0.94%)
Mar 19, 2015 0.6700 0.6700 0.6401 0.6410 193,834 -0.02(-3.03%)
Mar 18, 2015 0.6850 0.6850 0.6500 0.6610 317,072 -0.02(-3.50%)
Mar 17, 2015 0.6800 0.7087 0.6618 0.6850 143,358 -0.00(-0.57%)
Mar 16, 2015 0.6500 0.7100 0.6400 0.6889 1,164,697 +0.05(+7.64%)
Mar 13, 2015 0.6800 0.6844 0.6300 0.6400 286,979 -0.01(-1.54%)
Mar 12, 2015 0.6800 0.6827 0.6300 0.6500 538,147 -0.02(-2.99%)
Mar 11, 2015 0.7100 0.7100 0.6520 0.6700 1,567,210 -0.15(-18.29%)
Mar 10, 2015 0.7600 0.8400 0.7600 0.8200 1,890,612 +0.06(+7.94%)
Mar 09, 2015 0.9200 0.9600 0.7300 0.7597 2,041,735 -0.05(-6.23%)
Mar 06, 2015 0.8580 0.8580 0.7950 0.8102 555,733 -0.02(-2.41%)
Mar 05, 2015 0.8800 0.9098 0.7990 0.8302 731,742 -0.04(-5.12%)
Mar 04, 2015 1.080 0.8700 0.8750 1,693,397 -0.03(-3.84%)
Mar 03, 2015 0.8700 0.9099 628,155 +0.09(+10.36%)
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
//-->