OPEXA THERAPEUTICS (NQ: OPXA)
0.8600 USD  +0.0600 (+7.50%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.9700 1.000 0.9400 0.9500 84,055 -0.05(-5.00%)
Oct 31, 2014 1.030 1.050 0.9700 1.000 71,165 -0.01(-0.99%)
Oct 30, 2014 1.010 1.040 0.9500 1.010 103,291 +0.00(+0.00%)
Oct 29, 2014 0.9902 1.070 0.9800 1.010 148,398 +0.02(+1.74%)
Oct 28, 2014 1.020 1.020 0.9800 0.9927 90,099 -0.04(-3.62%)
Oct 27, 2014 1.000 1.030 0.9695 1.030 109,685 +0.06(+6.24%)
Oct 24, 2014 1.010 1.010 0.9500 0.9695 104,438 -0.03(-3.05%)
Oct 23, 2014 1.040 1.050 0.9800 1.000 140,354 -0.04(-3.85%)
Oct 22, 2014 1.050 0.9991 1.040 184,402 +0.06(+6.13%)
Oct 21, 2014 0.8900 0.9899 0.8800 0.9799 244,405 +0.10(+11.00%)
Oct 20, 2014 0.8800 0.9100 0.8608 0.8828 165,614 +0.01(+1.47%)
Oct 17, 2014 0.8900 0.9100 0.8590 0.8700 136,265 +0.00(+0.00%)
Oct 16, 2014 0.7760 0.9000 0.7760 0.8700 165,504 +0.07(+8.75%)
Oct 15, 2014 0.8000 0.8000 0.7400 0.8000 165,954 +0.00(+0.00%)
Oct 14, 2014 0.7800 0.8100 0.7503 0.8000 147,157 +0.04(+4.84%)
Oct 13, 2014 0.8200 0.8599 0.7315 0.7631 276,211 -0.03(-3.41%)
Oct 10, 2014 0.8600 0.9000 0.7500 0.7900 288,094 -0.08(-9.20%)
Oct 09, 2014 0.9000 0.9198 0.8600 0.8700 123,718 -0.04(-4.40%)
Oct 08, 2014 0.9300 0.9800 0.9000 0.9100 146,756 -0.02(-2.15%)
Oct 07, 2014 0.9500 0.9900 0.9000 0.9300 112,603 -0.02(-2.12%)
Oct 06, 2014 1.010 1.020 0.9400 0.9501 114,386 -0.02(-2.06%)
Oct 03, 2014 1.020 1.020 0.9601 0.9701 79,163 -0.03(-2.99%)
Oct 02, 2014 1.040 1.040 0.9500 1.000 84,463 -0.03(-2.91%)
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
//-->