OPEXA THERAPEUTICS (NQ: OPXA)
0.8300 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.7400 0.8300 0.7120 0.7679 97,413 +0.05(+6.65%)
Dec 31, 2014 0.7200 0.7200 0.7200 0 -0.01(-0.83%)
Dec 30, 2014 0.7700 0.7916 0.7260 0.7260 418,836 -0.05(-6.94%)
Dec 29, 2014 0.8200 0.8500 0.7620 0.7801 159,412 -0.03(-3.70%)
Dec 26, 2014 0.8500 0.8500 0.7850 0.8101 71,587 +0.01(+1.26%)
Dec 24, 2014 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 23, 2014 0.8300 0.8500 0.7800 0.7900 182,364 -0.06(-7.06%)
Dec 22, 2014 0.8300 0.8700 0.8200 0.8500 105,293 +0.02(+2.41%)
Dec 19, 2014 0.8600 0.8600 0.8300 0.8300 73,542 -0.03(-3.49%)
Dec 18, 2014 0.8000 0.8600 0.8000 0.8600 152,586 +0.06(+7.50%)
Dec 17, 2014 0.7800 0.8000 0.7399 0.8000 150,303 +0.09(+11.89%)
Dec 16, 2014 0.7150 118,546 -0.03(-3.38%)
Dec 15, 2014 0.7899 0.8100 0.7400 0.7400 106,983 -0.03(-3.90%)
Dec 12, 2014 0.8000 0.8200 0.7500 0.7700 52,875 +0.01(+1.45%)
Dec 11, 2014 0.7740 0.8190 0.7590 0.7590 58,515 -0.01(-1.43%)
Dec 10, 2014 0.8000 0.8200 0.7700 0.7700 46,142 -0.04(-4.94%)
Dec 09, 2014 0.8000 0.8400 0.8000 0.8100 65,428 +0.01(+0.81%)
Dec 08, 2014 0.8300 0.8700 0.8000 0.8035 47,309 -0.03(-3.19%)
Dec 05, 2014 0.8000 0.8300 0.7740 0.8300 70,908 +0.03(+3.75%)
Dec 04, 2014 0.8107 0.8299 0.7800 0.8000 85,081 -0.03(-3.66%)
Dec 03, 2014 0.9000 0.9000 0.8300 0.8304 70,031 -0.01(-1.65%)
Dec 02, 2014 0.8200 0.8799 0.8100 0.8443 57,733 +0.02(+2.96%)
Dec 01, 2014 0.9000 0.9000 0.8101 0.8200 79,903 -0.03(-3.53%)
Nov 28, 2014 0.8900 0.8900 0.8300 0.8500 77,983 -0.05(-5.56%)
Nov 26, 2014 0.9000 0.9000 0.9000 0 +0.01(+1.13%)
Nov 25, 2014 0.8508 0.9000 0.8508 0.8899 134,126 +0.02(+2.29%)
Nov 24, 2014 0.8200 0.8700 0.8200 0.8700 95,526 +0.06(+7.41%)
Nov 21, 2014 0.8400 0.8400 0.7900 0.8100 102,444 -0.02(-1.83%)
Nov 20, 2014 0.8500 0.8500 0.8000 0.8251 93,896 -0.01(-0.60%)
Nov 19, 2014 0.8700 0.8700 0.8200 0.8301 63,355 -0.01(-1.43%)
Nov 18, 2014 0.8600 0.8899 0.8200 0.8421 69,476 -0.02(-2.08%)
Nov 17, 2014 0.8700 0.8800 0.8500 0.8600 27,259 -0.01(-1.15%)
Nov 14, 2014 0.8900 0.8979 0.8500 0.8700 12,232 -0.02(-2.25%)
Nov 13, 2014 0.9299 0.9299 0.8270 0.8900 55,656 +0.02(+1.76%)
Nov 12, 2014 0.8700 0.9001 0.8600 0.8746 41,585 +0.01(+1.70%)
Nov 11, 2014 0.8500 0.8900 0.8401 0.8600 9,690 -0.02(-2.27%)
Nov 10, 2014 0.8100 0.8800 0.8000 0.8800 47,974 +0.04(+5.21%)
Nov 07, 2014 0.9017 0.9300 0.7740 0.8364 268,915 -0.08(-9.09%)
Nov 06, 2014 0.8500 0.9200 0.8500 0.9200 28,578 +0.05(+5.73%)
Nov 05, 2014 0.9200 0.9401 0.8500 0.8701 113,073 -0.07(-7.44%)
Nov 04, 2014 0.9500 0.9800 0.8992 0.9400 73,885 -0.01(-1.05%)
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
//-->