OPEXA THERAPEUTICS (NQ: OPXA)
1.040 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.9100 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%)
Oct 01, 2014 0.9900 1.070 0.9900 1.030 159,315 +0.04(+3.78%)
Sep 30, 2014 1.070 1.070 0.9700 0.9925 370,488 +0.04(+3.98%)
Sep 29, 2014 0.9700 1.000 0.9150 0.9545 213,069 +0.03(+3.75%)
Sep 26, 2014 0.8900 0.9200 0.8900 0.9200 95,391 +0.03(+3.37%)
Sep 25, 2014 0.9200 0.9800 0.8500 0.8900 464,168 -0.03(-3.26%)
Sep 24, 2014 0.9900 1.019 0.9000 0.9200 288,845 -0.07(-7.07%)
Sep 23, 2014 1.020 1.020 0.9509 0.9900 376,821 -0.05(-4.81%)
Sep 22, 2014 1.090 1.120 1.000 1.040 433,662 -0.05(-4.59%)
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%)
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
//-->