BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
OPEXA THERAPEUTICS (NQ: OPXA)
1.490 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.490 1.490 1.490 0 -0.02(-1.32%)
Apr 16, 2014 1.450 1.520 1.382 1.510 339,038 +0.11(+7.59%)
Apr 15, 2014 1.460 1.540 1.260 1.403 628,153 -0.06(-3.87%)
Apr 14, 2014 1.580 1.630 1.460 1.460 506,140 -0.14(-8.46%)
Apr 11, 2014 1.680 1.690 1.560 1.595 507,300 -0.10(-6.18%)
Apr 10, 2014 1.770 1.790 1.670 1.700 305,084 -0.07(-3.95%)
Apr 09, 2014 1.710 1.780 1.710 1.770 130,179 +0.07(+4.12%)
Apr 08, 2014 1.710 1.730 1.680 1.700 142,829 -0.01(-0.58%)
Apr 07, 2014 1.750 1.790 1.670 1.710 585,073 -0.07(-3.93%)
Apr 04, 2014 1.880 1.880 1.750 1.780 561,778 -0.08(-4.30%)
Apr 03, 2014 1.900 1.920 1.830 1.860 334,372 -0.05(-2.62%)
Apr 02, 2014 1.920 1.930 1.820 1.910 255,029 -0.01(-0.52%)
Apr 01, 2014 1.880 1.930 1.840 1.920 308,180 +0.05(+2.67%)
Mar 31, 2014 1.870 1.900 1.800 1.870 264,929 +0.01(+0.54%)
Mar 28, 2014 1.880 1.940 1.840 1.860 375,616 -0.01(-0.53%)
Mar 27, 2014 1.860 1.930 1.831 1.870 315,806 +0.00(+0.00%)
Mar 26, 2014 1.910 1.950 1.840 1.870 507,795 -0.03(-1.58%)
Mar 25, 2014 1.940 2.000 1.880 1.900 544,147 -0.04(-2.06%)
Mar 24, 2014 2.010 2.130 1.870 1.940 988,784 -0.04(-2.02%)
Mar 21, 2014 1.910 2.010 1.860 1.980 1,014,337 +0.07(+3.66%)
Mar 20, 2014 2.000 2.020 1.910 1.910 638,519 -0.09(-4.50%)
Mar 19, 2014 2.160 2.160 2.000 2.000 1,542,018 -0.17(-7.83%)
Mar 18, 2014 1.890 2.200 1.890 2.170 4,784,230 +0.28(+14.81%)
Mar 17, 2014 1.870 1.950 1.840 1.890 593,016 +0.03(+1.61%)
Mar 14, 2014 1.830 1.900 1.820 1.860 235,473 +0.01(+0.54%)
Mar 13, 2014 1.950 1.990 1.830 1.850 478,310 -0.08(-4.15%)
Mar 12, 2014 1.840 2.000 1.800 1.930 1,277,702 +0.09(+4.89%)
Mar 11, 2014 1.900 2.040 1.800 1.840 1,697,005 -0.02(-1.08%)
Mar 10, 2014 1.760 1.960 1.740 1.860 1,510,613 +0.08(+4.49%)
Mar 07, 2014 1.760 1.780 1.700 1.780 234,154 +0.04(+2.24%)
Mar 06, 2014 1.770 1.800 1.720 1.741 229,905 -0.04(-2.19%)
Mar 05, 2014 1.760 1.790 1.730 1.780 146,736 +0.01(+0.56%)
Mar 04, 2014 1.750 1.790 1.750 1.770 223,397 +0.02(+1.14%)
Mar 03, 2014 1.800 1.800 1.720 1.750 493,971 -0.07(-3.85%)
Feb 28, 2014 1.860 1.910 1.800 1.820 401,349 -0.03(-1.62%)
Feb 27, 2014 1.870 1.920 1.810 1.850 402,528 -0.03(-1.60%)
Feb 26, 2014 1.900 1.930 1.800 1.880 692,218 -0.01(-0.53%)
Feb 25, 2014 1.800 1.990 1.780 1.890 1,911,160 +0.12(+6.78%)
Feb 24, 2014 1.760 1.800 1.740 1.770 624,423 +0.03(+1.72%)
Feb 21, 2014 1.680 1.820 1.640 1.740 1,807,107 +0.06(+3.57%)
Feb 20, 2014 1.680 1.700 1.650 1.680 356,457 -0.01(-0.59%)
Feb 19, 2014 1.720 1.740 1.690 1.690 220,405 -0.03(-1.74%)
Feb 18, 2014 1.740 1.750 1.700 1.720 387,447 +0.00(+0.00%)
Feb 14, 2014 1.720 1.720 1.720 0 +0.01(+0.58%)
Feb 13, 2014 1.720 1.740 1.690 1.710 291,679 -0.03(-1.72%)
Feb 12, 2014 1.730 1.860 1.730 1.740 2,436,367 +0.03(+1.75%)
Feb 11, 2014 1.730 1.740 1.650 1.710 471,788 -0.02(-1.16%)
Feb 10, 2014 1.740 1.760 1.690 1.730 377,322 +0.00(+0.29%)
Feb 07, 2014 1.730 1.760 1.700 1.725 393,764 -0.00(-0.29%)
Feb 06, 2014 1.740 1.740 1.650 1.730 374,768 +0.03(+1.76%)
Feb 05, 2014 1.740 1.740 1.680 1.700 299,668 -0.05(-2.86%)
Feb 04, 2014 1.700 1.760 1.690 1.750 233,083 +0.05(+2.94%)
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