OPEXA THERAPEUTICS (NQ: OPXA)
0.4001 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 0.4000 0.4252 0.4000 0.4001 292,595 -0.00(-1.21%)
Jul 29, 2015 0.4190 0.4280 0.4050 0.4050 238,789 -0.01(-2.41%)
Jul 28, 2015 0.4116 0.4275 0.4100 0.4150 301,592 +0.01(+2.47%)
Jul 27, 2015 0.4200 0.4250 0.4000 0.4050 630,388 -0.03(-7.95%)
Jul 24, 2015 0.4799 0.4799 0.4200 0.4400 605,623 -0.04(-8.14%)
Jul 23, 2015 0.4700 0.4900 0.4500 0.4790 146,328 +0.00(+0.21%)
Jul 22, 2015 0.4500 0.4900 0.4403 0.4780 366,077 -0.00(-0.21%)
Jul 21, 2015 0.4700 0.4910 0.4600 0.4790 201,864 +0.01(+1.14%)
Jul 20, 2015 0.5050 0.5290 0.4700 0.4736 563,050 -0.04(-8.04%)
Jul 17, 2015 0.5280 0.4600 0.5150 1,345,263 +0.04(+8.42%)
Jul 16, 2015 0.4650 0.4880 0.4600 0.4750 231,255 +0.01(+2.15%)
Jul 15, 2015 0.4612 0.5100 0.4612 0.4650 341,168 -0.01(-3.12%)
Jul 14, 2015 0.4600 0.5098 0.4503 0.4800 999,085 +0.03(+6.79%)
Jul 13, 2015 0.4421 0.4795 0.4400 0.4495 283,795 +0.01(+2.16%)
Jul 10, 2015 0.4400 0.4700 0.4400 0.4400 466,124 -0.01(-2.22%)
Jul 09, 2015 0.4500 0.4750 0.4401 0.4500 200,388 +0.01(+2.25%)
Jul 08, 2015 0.4160 0.4500 0.4100 0.4401 608,961 +0.02(+6.02%)
Jul 07, 2015 0.4300 0.4500 0.4130 0.4151 495,673 -0.01(-3.47%)
Jul 06, 2015 0.4426 0.4631 0.4200 0.4300 540,981 -0.01(-2.52%)
Jul 02, 2015 0.4411 0.4411 0.4411 0 -0.01(-1.98%)
Jul 01, 2015 0.4412 0.4800 0.4402 0.4500 423,096 +0.01(+1.12%)
Jun 30, 2015 0.4400 0.4900 0.4329 0.4450 922,658 +0.02(+3.61%)
Jun 29, 2015 0.4450 0.4630 0.4122 0.4295 774,650 -0.02(-4.70%)
Jun 26, 2015 0.4800 0.4900 0.4450 0.4507 792,925 -0.03(-5.35%)
Jun 25, 2015 0.4890 0.5050 0.4600 0.4762 578,141 -0.00(-0.79%)
Jun 24, 2015 0.5000 0.5050 0.4800 0.4800 590,877 -0.01(-1.03%)
Jun 23, 2015 0.5000 0.5200 0.4428 0.4850 1,965,721 -0.05(-9.73%)
Jun 22, 2015 0.5600 0.5700 0.5201 0.5373 771,036 -0.02(-4.05%)
Jun 19, 2015 0.5200 0.5600 0.5199 0.5600 931,172 +0.04(+7.69%)
Jun 18, 2015 0.5200 0.5478 0.5151 0.5200 916,947 +0.00(+0.00%)
Jun 17, 2015 0.5300 0.5799 0.5200 0.5200 1,177,554 -0.03(-5.45%)
Jun 16, 2015 0.5900 0.5900 0.5307 0.5500 963,620 -0.04(-6.38%)
Jun 15, 2015 0.5700 0.6000 0.5410 0.5875 1,048,944 +0.03(+4.91%)
Jun 12, 2015 0.6200 0.6200 0.5235 0.5600 1,435,249 -0.04(-6.51%)
Jun 11, 2015 0.5870 0.6600 0.5500 0.5990 3,576,748 -0.00(-0.17%)
Jun 10, 2015 0.4900 0.6000 0.4800 0.6000 3,253,054 +0.12(+24.97%)
Jun 09, 2015 0.5030 0.5100 0.4680 0.4801 983,369 -0.02(-3.75%)
Jun 08, 2015 0.5000 0.5200 0.4715 0.4988 1,033,852 +0.00(+0.14%)
Jun 05, 2015 0.5213 0.5300 0.4900 0.4981 1,355,722 -0.03(-5.12%)
Jun 04, 2015 0.5386 0.5400 0.5100 0.5250 1,214,578 -0.02(-2.78%)
Jun 03, 2015 0.5672 0.5750 0.5150 0.5400 1,934,859 -0.03(-5.92%)
Jun 02, 2015 0.4900 0.5787 0.4623 0.5740 4,482,862 +0.07(+14.80%)
Jun 01, 2015 0.5300 0.5585 0.4850 0.5000 3,516,240 -0.07(-12.28%)
May 29, 2015 0.6400 0.6600 0.5610 0.5700 6,595,453 -0.04(-6.56%)
May 28, 2015 0.6000 0.7300 0.5700 0.6100 28,205,064 +0.09(+17.56%)
May 27, 2015 0.4671 0.5350 0.4280 0.5189 11,958,230 +0.13(+34.81%)
May 26, 2015 0.4100 0.4180 0.3600 0.3849 913,706 -0.01(-1.31%)
May 22, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.15%)
May 21, 2015 0.3820 0.4175 0.3801 0.3894 444,258 +0.01(+2.47%)
May 20, 2015 0.3540 0.3980 0.3510 0.3800 619,751 +0.04(+10.14%)
May 19, 2015 0.3710 0.3710 0.3300 0.3450 647,008 -0.03(-6.76%)
May 18, 2015 0.3900 0.3995 0.3666 0.3700 383,090 -0.01(-2.01%)
May 15, 2015 0.3940 0.4098 0.3700 0.3776 509,974 -0.01(-3.20%)
May 14, 2015 0.4200 0.4489 0.3810 0.3901 529,252 -0.03(-7.10%)
May 13, 2015 0.3980 0.4683 0.3907 0.4199 1,627,106 +0.04(+10.18%)
May 12, 2015 0.3800 0.3950 0.3800 0.3811 213,512 +0.00(+0.29%)
May 11, 2015 0.3710 0.3920 0.3710 0.3800 267,089 -0.00(-1.27%)
May 08, 2015 0.3901 0.3995 0.3720 0.3849 82,289 -0.00(-0.98%)
May 07, 2015 0.3700 0.3887 0.3700 0.3887 111,715 +0.01(+2.29%)
May 06, 2015 0.3900 0.3900 0.3711 0.3800 147,054 +0.00(+0.00%)
May 05, 2015 0.3900 0.4300 0.3700 0.3800 390,556 -0.01(-2.81%)
May 04, 2015 0.3850 0.4000 0.3700 0.3910 322,946 +0.00(+0.64%)
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
//-->