OPEXA THERAPEUTICS Stock Price History | Historical OPXA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	1.740	1.740	1.650	1.670	0	-0.07(-4.02%)
May 16, 2013	1.760	1.790	1.710	1.740	115,268	-0.01(-0.57%)
May 15, 2013	1.780	1.820	1.750	1.750	0	-0.43(-19.72%)
May 13, 2013	1.750	2.250	1.720	2.180	1,316,634	+0.45(+26.01%)
May 10, 2013	1.740	1.790	1.690	1.730	0	-0.02(-1.14%)
May 09, 2013	1.710	1.780	1.680	1.750	0	-0.01(-0.57%)
May 08, 2013	1.750	1.800	1.710	1.760	0	+0.04(+2.33%)
May 07, 2013	1.690	1.800	1.670	1.720	0	+0.04(+2.38%)
May 06, 2013	1.750	1.750	1.643	1.680	0	-0.05(-3.14%)
May 03, 2013	1.720	1.750	1.700	1.734	0	+0.03(+2.02%)
May 02, 2013	1.740	1.740	1.690	1.700	0	-0.04(-2.30%)
May 01, 2013	1.690	1.790	1.670	1.740	0	+0.05(+2.96%)
Apr 30, 2013	1.700	1.750	1.660	1.690	0	-0.06(-3.43%)
Apr 29, 2013	1.730	1.780	1.720	1.750	25,030	+0.04(+2.34%)
Apr 26, 2013	1.770	1.830	1.671	1.710	127,899	-0.10(-5.52%)
Apr 25, 2013	1.800	1.920	1.770	1.810	0	+0.02(+1.12%)
Apr 24, 2013	1.780	1.820	1.750	1.790	0	-0.02(-1.10%)
Apr 23, 2013	1.880	1.900	1.800	1.810	76,176	-0.05(-2.69%)
Apr 22, 2013	1.710	1.890	1.690	1.860	248,702	+0.17(+10.06%)
Apr 19, 2013	1.750	1.800	1.680	1.690	89,133	-0.02(-1.17%)
Apr 18, 2013	1.730	1.730	1.660	1.710	85,719	+0.04(+2.40%)
Apr 17, 2013	1.700	1.770	1.660	1.670	90,874	-0.06(-3.47%)
Apr 16, 2013	1.830	1.830	1.730	1.730	335,933	-0.07(-3.89%)
Apr 15, 2013	1.910	1.910	1.800	1.800	203,005	-0.15(-7.69%)
Apr 12, 2013	1.960	1.960	1.890	1.950	139,024	-0.03(-1.52%)
Apr 11, 2013	1.960	2.020	1.900	1.980	183,236	+0.00(+0.00%)
Apr 10, 2013	1.980	2.060	1.970	1.980	117,876	-0.02(-1.00%)
Apr 09, 2013	1.970	2.070	1.950	2.000	134,584	+0.07(+3.63%)
Apr 08, 2013	1.920	2.010	1.920	1.930	139,332	+0.02(+1.05%)
Apr 05, 2013	2.000	2.010	1.850	1.910	353,732	-0.11(-5.45%)
Apr 04, 2013	2.080	2.090	1.970	2.020	358,295	-0.03(-1.46%)
Apr 03, 2013	2.240	2.240	2.040	2.050	340,604	-0.19(-8.48%)
Apr 02, 2013	2.320	2.320	2.170	2.240	301,011	+0.03(+1.36%)
Apr 01, 2013	2.440	2.440	2.170	2.210	461,413	-0.13(-5.56%)
Mar 28, 2013	2.450	2.470	2.250	2.340	528,197	-0.10(-4.10%)
Mar 27, 2013	2.610	2.820	2.350	2.440	1,883,207	-0.17(-6.51%)
Mar 26, 2013	2.150	2.720	2.150	2.610	5,198,401	+0.50(+23.70%)
Mar 25, 2013	2.090	2.170	2.000	2.110	418,160	+0.07(+3.43%)
Mar 22, 2013	1.970	2.140	1.960	2.040	193,242	+0.07(+3.55%)
Mar 21, 2013	2.080	2.080	1.960	1.970	198,958	-0.10(-4.83%)
Mar 20, 2013	2.180	2.180	2.020	2.070	255,297	-0.09(-4.17%)
Mar 19, 2013	2.070	2.350	1.920	2.160	1,645,102	+0.09(+4.35%)
Mar 18, 2013	2.130	2.140	1.950	2.070	268,400	-0.06(-2.82%)
Mar 15, 2013	2.150	2.320	2.060	2.130	574,742	+0.01(+0.47%)
Mar 14, 2013	2.040	2.227	1.970	2.120	302,242	+0.07(+3.41%)
Mar 13, 2013	2.150	2.200	2.000	2.050	350,491	-0.15(-6.82%)
Mar 12, 2013	1.930	2.260	1.850	2.200	1,254,606	+0.28(+14.58%)
Mar 11, 2013	1.800	1.940	1.780	1.920	242,961	+0.12(+6.67%)
Mar 08, 2013	1.880	1.880	1.760	1.800	85,161	-0.10(-5.26%)
Mar 07, 2013	1.700	1.900	1.670	1.900	369,644	+0.24(+14.45%)
Mar 06, 2013	1.970	2.020	1.280	1.660	611,007	-0.29(-14.87%)
Mar 05, 2013	1.970	1.998	1.880	1.950	137,346	-0.02(-1.02%)
Mar 04, 2013	2.000	2.040	1.910	1.970	192,205	-0.08(-3.90%)

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 Telekurs USA
Postage Rates