OPEXA THERAPEUTICS (NQ: OPXA)
0.8120 USD  +0.0220 (+2.78%)
Streaming Delayed Price  /  Updated: 1:39 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.8600 0.8980 0.7600 0.7900 270,730 -0.07(-8.05%)
Feb 26, 2015 0.9100 0.8592 671,861 +0.11(+14.56%)
Feb 25, 2015 0.7200 0.7659 0.7000 0.7500 207,847 +0.04(+5.63%)
Feb 24, 2015 0.6800 0.7200 0.6800 0.7100 123,782 +0.02(+2.90%)
Feb 23, 2015 0.6800 0.7400 0.6720 0.6900 171,345 -0.04(-5.48%)
Feb 20, 2015 0.7400 0.7500 0.7100 0.7300 42,210 +0.00(+0.00%)
Feb 19, 2015 0.7400 0.7400 0.7000 0.7300 66,730 +0.02(+3.21%)
Feb 18, 2015 0.7400 0.7400 0.6800 0.7073 215,666 -0.02(-3.11%)
Feb 17, 2015 0.7200 0.7390 0.7110 0.7300 143,549 +0.02(+2.69%)
Feb 13, 2015 0.7109 0.7109 0.7109 0 -0.03(-3.93%)
Feb 12, 2015 0.7400 0.7450 0.7001 0.7400 131,476 +0.02(+2.62%)
Feb 11, 2015 0.7400 0.7600 0.7211 0.7211 70,681 -0.04(-5.12%)
Feb 10, 2015 0.7200 0.7600 0.7200 0.7600 85,335 +0.02(+2.70%)
Feb 09, 2015 0.7300 0.7480 0.7000 0.7400 96,205 +0.02(+2.75%)
Feb 06, 2015 0.7300 0.7498 0.7201 0.7202 112,814 -0.01(-1.34%)
Feb 05, 2015 0.6900 0.7400 0.6849 0.7300 95,959 +0.04(+5.78%)
Feb 04, 2015 0.6920 0.7200 0.6870 0.6901 64,163 -0.01(-1.46%)
Feb 03, 2015 0.7099 0.7300 0.6900 0.7003 119,802 -0.02(-2.72%)
Feb 02, 2015 0.7200 0.7200 0.6998 0.7199 46,571 +0.01(+1.39%)
Jan 30, 2015 0.7000 0.7200 0.6999 0.7100 131,654 +0.00(+0.57%)
Jan 29, 2015 0.7300 0.7400 0.7000 0.7060 393,982 -0.02(-3.29%)
Jan 28, 2015 0.7800 0.8440 0.7150 0.7300 425,451 -0.05(-6.41%)
Jan 27, 2015 0.7900 0.8000 0.7800 0.7800 32,717 -0.01(-0.64%)
Jan 26, 2015 0.7800 0.8000 0.7616 0.7850 54,576 -0.04(-5.42%)
Jan 23, 2015 0.8300 0.8399 0.7900 0.8300 24,650 +0.01(+1.36%)
Jan 22, 2015 0.7800 0.8189 0.7700 0.8189 80,748 +0.02(+2.36%)
Jan 21, 2015 0.8200 0.8200 0.7602 0.8000 64,902 -0.01(-1.84%)
Jan 20, 2015 0.8300 0.8700 0.7600 0.8150 105,794 -0.02(-1.81%)
Jan 16, 2015 0.8200 0.8500 0.8000 0.8300 68,957 +0.03(+3.75%)
Jan 15, 2015 0.8000 0.8000 48,900 -0.02(-2.44%)
Jan 14, 2015 0.7950 0.8770 0.7800 0.8200 89,125 +0.02(+2.50%)
Jan 13, 2015 0.8000 219,320 -0.08(-9.09%)
Jan 12, 2015 0.8200 0.9001 0.8000 0.8800 294,762 +0.08(+10.00%)
Jan 09, 2015 0.8300 0.8850 0.7800 0.8000 343,022 -0.03(-3.63%)
Jan 08, 2015 0.7800 0.8800 0.7800 0.8301 434,215 +0.07(+9.22%)
Jan 07, 2015 0.7900 0.8000 0.7401 0.7600 113,406 +0.03(+4.22%)
Jan 06, 2015 0.8200 0.8249 0.7292 0.7292 99,468 -0.07(-8.85%)
Jan 05, 2015 0.8000 0.8400 0.7708 0.8000 153,516 +0.03(+4.18%)
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
//-->