OPEXA THERAPEUTICS (NQ: OPXA)
2.335 USD  -0.035 (-1.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 06, 2016 2.340 2.500 2.330 2.335 5,937 -0.04(-1.48%)
May 05, 2016 2.440 2.450 2.360 2.370 22,725 -0.10(-4.05%)
May 04, 2016 2.416 2.570 2.410 2.470 8,042 -0.04(-1.59%)
May 03, 2016 2.500 2.540 2.410 2.510 21,315 -0.01(-0.40%)
May 02, 2016 2.400 2.550 2.400 2.520 23,571 +0.12(+5.00%)
Apr 29, 2016 2.270 2.410 2.270 2.400 8,492 +0.05(+2.13%)
Apr 28, 2016 2.249 2.366 2.200 2.350 14,453 +0.08(+3.52%)
Apr 27, 2016 2.270 2.310 2.210 2.270 22,513 -0.03(-1.30%)
Apr 26, 2016 2.340 2.400 2.200 2.300 50,422 -0.07(-2.75%)
Apr 25, 2016 2.360 2.490 2.230 2.365 32,856 -0.03(-1.46%)
Apr 22, 2016 2.400 2.490 2.370 2.400 20,182 +0.00(+0.00%)
Apr 21, 2016 2.410 2.490 2.200 2.400 32,976 -0.04(-1.64%)
Apr 20, 2016 2.470 2.500 2.410 2.440 15,430 -0.02(-0.81%)
Apr 19, 2016 2.540 2.550 2.450 2.460 9,079 -0.04(-1.60%)
Apr 18, 2016 2.540 2.634 2.470 2.500 51,383 -0.08(-3.10%)
Apr 15, 2016 2.470 2.625 2.470 2.580 26,014 +0.13(+5.31%)
Apr 14, 2016 2.520 2.550 2.450 2.450 13,063 -0.10(-3.92%)
Apr 13, 2016 2.640 2.670 2.470 2.550 26,845 +0.10(+4.08%)
Apr 12, 2016 2.620 2.627 2.420 2.450 31,676 -0.14(-5.41%)
Apr 11, 2016 2.620 2.731 2.530 2.590 13,198 +0.02(+0.78%)
Apr 08, 2016 2.740 2.740 2.560 2.570 40,518 -0.16(-5.86%)
Apr 07, 2016 2.740 2.770 2.650 2.730 21,452 +0.06(+2.25%)
Apr 06, 2016 2.630 2.750 2.610 2.670 11,285 +0.07(+2.69%)
Apr 05, 2016 2.740 2.800 2.570 2.600 57,651 -0.15(-5.45%)
Apr 04, 2016 2.540 2.760 2.490 2.750 86,680 +0.23(+9.13%)
Apr 01, 2016 2.350 2.590 2.337 2.520 76,984 +0.20(+8.63%)
Mar 31, 2016 2.318 2.349 2.200 2.320 33,743 +0.04(+1.75%)
Mar 30, 2016 2.250 2.390 2.250 2.280 15,168 -0.01(-0.44%)
Mar 29, 2016 2.440 2.440 2.221 2.290 65,299 -0.11(-4.59%)
Mar 28, 2016 2.200 2.430 2.130 2.400 54,275 +0.24(+11.12%)
Mar 24, 2016 2.160 2.160 2.160 0 +0.11(+5.37%)
Mar 23, 2016 2.150 2.200 2.020 2.050 60,325 -0.13(-5.96%)
Mar 22, 2016 2.180 2.190 2.080 2.180 19,580 +0.02(+0.93%)
Mar 21, 2016 2.100 2.170 2.070 2.160 22,417 +0.08(+3.85%)
Mar 18, 2016 2.100 2.180 2.040 2.080 29,122 +0.00(+0.00%)
Mar 17, 2016 2.000 2.089 1.960 2.080 19,125 +0.10(+5.05%)
Mar 16, 2016 1.940 2.020 1.920 1.980 19,880 +0.02(+1.02%)
Mar 15, 2016 1.980 2.010 1.930 1.960 18,570 +0.00(+0.00%)
Mar 14, 2016 2.050 2.090 1.960 1.960 33,955 -0.09(-4.39%)
Mar 11, 2016 1.970 2.070 1.920 2.050 27,059 +0.11(+5.67%)
Mar 10, 2016 1.990 2.030 1.930 1.940 56,631 -0.05(-2.51%)
Mar 09, 2016 2.030 2.080 1.990 1.990 33,962 -0.03(-1.49%)
Mar 08, 2016 2.130 2.160 2.020 2.020 27,817 -0.15(-6.91%)
Mar 07, 2016 2.000 2.200 1.990 2.170 14,457 +0.17(+8.50%)
Mar 04, 2016 2.000 2.130 2.000 2.000 75,906 -0.04(-1.96%)
Mar 03, 2016 2.180 2.270 2.040 2.040 87,221 -0.25(-10.92%)
Mar 02, 2016 2.400 2.420 2.180 2.290 61,750 -0.06(-2.56%)
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
//-->