OPEXA THERAPEUTICS (NQ: OPXA)
0.9000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.9000 0.9000 0.9000 0 +0.01(+1.13%)
Nov 25, 2014 0.8508 0.9000 0.8508 0.8899 134,126 +0.02(+2.29%)
Nov 24, 2014 0.8200 0.8700 0.8200 0.8700 95,526 +0.06(+7.41%)
Nov 21, 2014 0.8400 0.8400 0.7900 0.8100 102,444 -0.02(-1.83%)
Nov 20, 2014 0.8500 0.8500 0.8000 0.8251 93,896 -0.01(-0.60%)
Nov 19, 2014 0.8700 0.8700 0.8200 0.8301 63,355 -0.01(-1.43%)
Nov 18, 2014 0.8600 0.8899 0.8200 0.8421 69,476 -0.02(-2.08%)
Nov 17, 2014 0.8700 0.8800 0.8500 0.8600 27,259 -0.01(-1.15%)
Nov 14, 2014 0.8900 0.8979 0.8500 0.8700 12,232 -0.02(-2.25%)
Nov 13, 2014 0.9299 0.9299 0.8270 0.8900 55,656 +0.02(+1.76%)
Nov 12, 2014 0.8700 0.9001 0.8600 0.8746 41,585 +0.01(+1.70%)
Nov 11, 2014 0.8500 0.8900 0.8401 0.8600 9,690 -0.02(-2.27%)
Nov 10, 2014 0.8100 0.8800 0.8000 0.8800 47,974 +0.04(+5.21%)
Nov 07, 2014 0.9017 0.9300 0.7740 0.8364 268,915 -0.08(-9.09%)
Nov 06, 2014 0.8500 0.9200 0.8500 0.9200 28,578 +0.05(+5.73%)
Nov 05, 2014 0.9200 0.9401 0.8500 0.8701 113,073 -0.07(-7.44%)
Nov 04, 2014 0.9500 0.9800 0.8992 0.9400 73,885 -0.01(-1.05%)
Nov 03, 2014 0.9700 1.000 0.9400 0.9500 84,055 -0.05(-5.00%)
Oct 31, 2014 1.030 1.050 0.9700 1.000 71,165 -0.01(-0.99%)
Oct 30, 2014 1.010 1.040 0.9500 1.010 103,291 +0.00(+0.00%)
Oct 29, 2014 0.9902 1.070 0.9800 1.010 148,398 +0.02(+1.74%)
Oct 28, 2014 1.020 1.020 0.9800 0.9927 90,099 -0.04(-3.62%)
Oct 27, 2014 1.000 1.030 0.9695 1.030 109,685 +0.06(+6.24%)
Oct 24, 2014 1.010 1.010 0.9500 0.9695 104,438 -0.03(-3.05%)
Oct 23, 2014 1.040 1.050 0.9800 1.000 140,354 -0.04(-3.85%)
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 0.8900 0.9100 0.8590 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 1.400 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%)
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
//-->