OPEXA THERAPEUTICS (NQ: OPXA)
0.3920 USD  -0.0425 (-9.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.8300 0.8700 0.7800 0.8245 122,285 +0.03(+4.37%)
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%)
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
//-->