OPEXA THERAPEUTICS (NQ: OPXA)
1.090 USD  -0.060 (-5.22%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 1.150 1.160 1.090 1.090 337,676 -0.06(-5.22%)
Sep 18, 2014 1.110 1.190 1.090 1.150 625,964 +0.07(+6.48%)
Sep 17, 2014 1.100 1.180 1.080 1.080 470,938 -0.03(-2.70%)
Sep 16, 2014 1.140 1.230 1.080 1.110 1,596,350 -0.16(-12.61%)
Sep 15, 2014 1.340 1.400 1.250 1.270 360,925 -0.07(-5.22%)
Sep 12, 2014 1.360 1.410 1.320 1.340 229,611 -0.03(-2.19%)
Sep 11, 2014 1.380 1.430 1.360 1.370 222,685 -0.05(-3.52%)
Sep 10, 2014 1.440 1.440 1.360 1.420 106,768 +0.00(+0.00%)
Sep 09, 2014 1.420 1.470 1.420 1.420 215,700 +0.02(+1.43%)
Sep 08, 2014 1.450 1.450 1.380 1.400 372,342 -0.04(-2.78%)
Sep 05, 2014 1.450 1.470 1.420 1.440 173,543 -0.01(-0.69%)
Sep 04, 2014 1.420 1.450 1.420 1.450 54,155 +0.02(+1.40%)
Sep 03, 2014 1.434 1.470 1.416 1.430 75,923 -0.03(-2.05%)
Sep 02, 2014 1.440 1.470 1.430 1.460 66,678 +0.01(+0.69%)
Aug 29, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 28, 2014 1.430 1.470 1.430 1.450 44,188 +0.02(+1.40%)
Aug 27, 2014 1.470 1.470 1.420 1.430 175,505 -0.03(-2.05%)
Aug 26, 2014 1.440 1.500 1.440 1.460 152,938 -0.01(-0.68%)
Aug 25, 2014 1.460 1.490 1.440 1.470 100,519 +0.00(+0.00%)
Aug 22, 2014 1.480 1.440 1.470 132,242 +0.01(+0.68%)
Aug 21, 2014 1.470 1.490 1.430 1.460 132,829 +0.00(+0.00%)
Aug 20, 2014 1.500 1.440 1.460 65,802 +0.02(+1.33%)
Aug 19, 2014 1.500 1.530 1.429 1.441 140,833 -0.06(-3.95%)
Aug 18, 2014 1.480 1.480 1.473 1.500 97,603 +0.02(+1.35%)
Aug 15, 2014 1.490 1.490 1.440 1.480 218,269 -0.05(-3.27%)
Aug 14, 2014 1.560 1.500 1.530 84,104 +0.02(+1.32%)
Aug 13, 2014 1.490 1.570 1.490 1.510 260,486 +0.02(+1.34%)
Aug 12, 2014 1.470 1.500 1.470 1.490 57,262 +0.02(+1.36%)
Aug 11, 2014 1.480 1.520 1.430 1.470 128,420 -0.02(-1.34%)
Aug 08, 2014 1.400 1.480 1.400 1.490 143,178 +0.07(+4.93%)
Aug 07, 2014 1.450 1.510 1.420 1.420 293,708 -0.07(-4.69%)
Aug 06, 2014 1.500 1.590 1.480 1.490 131,168 -0.03(-1.98%)
Aug 05, 2014 1.530 1.540 1.480 1.520 82,114 -0.01(-0.65%)
Aug 04, 2014 1.560 1.590 1.525 1.530 49,714 -0.03(-1.92%)
Aug 01, 2014 1.510 1.590 1.510 1.560 107,635 +0.03(+1.96%)
Jul 31, 2014 1.570 1.570 1.510 1.530 45,532 -0.04(-2.55%)
Jul 30, 2014 1.640 1.640 1.540 1.570 113,632 -0.05(-3.09%)
Jul 29, 2014 1.590 1.620 1.590 1.620 94,471 +0.02(+1.25%)
Jul 28, 2014 1.620 1.620 1.570 1.600 111,303 +0.00(+0.00%)
Jul 25, 2014 1.530 1.610 1.510 1.600 75,840 +0.05(+3.23%)
Jul 24, 2014 1.560 1.620 1.550 1.550 69,688 -0.03(-1.90%)
Jul 23, 2014 1.580 1.610 1.510 1.580 99,510 +0.00(+0.00%)
Jul 22, 2014 1.620 1.630 1.550 1.580 78,814 -0.02(-1.25%)
Jul 21, 2014 1.530 1.630 1.520 1.600 122,578 +0.07(+4.58%)
Jul 18, 2014 1.480 1.540 1.450 1.530 108,803 +0.03(+2.00%)
Jul 17, 2014 1.550 1.590 1.500 1.500 141,191 -0.05(-3.23%)
Jul 16, 2014 1.540 1.660 1.540 1.550 118,624 +0.01(+0.64%)
Jul 15, 2014 1.580 1.595 1.540 1.540 101,151 -0.05(-3.14%)
Jul 14, 2014 1.600 1.640 1.570 1.590 63,234 +0.01(+0.63%)
Jul 11, 2014 1.570 1.580 1.560 1.580 52,689 +0.01(+0.64%)
Jul 10, 2014 1.580 1.602 1.461 1.570 163,533 -0.04(-2.48%)
Jul 09, 2014 1.613 1.630 1.590 1.610 108,731 +0.00(+0.00%)
Jul 08, 2014 1.620 1.660 1.610 1.610 122,753 -0.03(-1.83%)
Jul 07, 2014 1.660 1.690 1.640 1.640 110,588 +0.00(+0.00%)
Jul 03, 2014 1.640 1.640 1.640 0 -0.04(-2.38%)
Jul 02, 2014 1.660 1.700 1.660 1.680 101,990 +0.00(+0.00%)
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
//-->