OPXA

Opexa Therapeutics, Inc. Historical Stock Prices

$0.4
*  
0.0166
4.33%
Get OPXA Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading OPXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OPXA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.385  0.40  0.38  0.40 168,204
08/04/2015 0.3899 0.4 0.38 0.4 168,204
08/03/2015 0.4 0.4 0.37 0.3834 231,705
07/31/2015 0.408 0.4082 0.385 0.3982 353,344
07/30/2015 0.4 0.4252 0.4 0.4001 292,595
07/29/2015 0.419 0.428 0.405 0.405 238,789
07/28/2015 0.4116 0.4275 0.41 0.415 290,592
07/27/2015 0.42 0.425 0.4 0.405 630,388
07/24/2015 0.4799 0.4799 0.42 0.44 605,623
07/23/2015 0.47 0.49 0.45 0.479 146,328
07/22/2015 0.45 0.49 0.4403 0.478 366,077
07/21/2015 0.47 0.491 0.46 0.479 201,864
07/20/2015 0.505 0.529 0.47 0.4736 563,050
07/17/2015 0.485 0.528 0.46 0.515 1,345,263
07/16/2015 0.465 0.488 0.46 0.475 231,255
07/15/2015 0.4612 0.51 0.4612 0.465 341,168
07/14/2015 0.46 0.5098 0.4503 0.48 999,085
07/13/2015 0.4421 0.4795 0.44 0.4495 283,795
07/10/2015 0.44 0.47 0.44 0.44 466,124
07/09/2015 0.45 0.475 0.4401 0.45 200,388
07/08/2015 0.416 0.45 0.41 0.4401 608,961
07/07/2015 0.43 0.45 0.413 0.4151 495,673
07/06/2015 0.4426 0.4631 0.42 0.43 540,981
07/02/2015 0.454 0.47 0.4411 0.4411 497,414
07/01/2015 0.4412 0.48 0.4402 0.45 423,096
06/30/2015 0.44 0.49 0.4329 0.445 922,658
06/29/2015 0.445 0.463 0.4122 0.4295 774,650
06/26/2015 0.48 0.49 0.445 0.4507 792,925
06/25/2015 0.489 0.505 0.46 0.4762 578,141
06/24/2015 0.5 0.505 0.48 0.48 590,877
06/23/2015 0.5 0.52 0.4428 0.485 1,965,721
06/22/2015 0.56 0.57 0.5201 0.5373 732,040
06/19/2015 0.52 0.56 0.5199 0.56 927,672
06/18/2015 0.52 0.5478 0.5151 0.52 916,947
06/17/2015 0.53 0.5799 0.52 0.52 1,176,154
06/16/2015 0.59 0.59 0.5307 0.55 945,620
06/15/2015 0.57 0.6 0.541 0.5875 1,028,244
06/12/2015 0.62 0.62 0.5235 0.56 1,428,249
06/11/2015 0.587 0.66 0.55 0.599 3,576,748
06/10/2015 0.49 0.6 0.48 0.6 3,245,054
06/09/2015 0.503 0.51 0.468 0.4801 983,369
06/08/2015 0.5 0.52 0.4715 0.4988 1,033,852
06/05/2015 0.5213 0.53 0.49 0.4981 1,355,722
06/04/2015 0.539 0.54 0.51 0.525 1,214,578
06/03/2015 0.567 0.575 0.515 0.54 1,934,859
06/02/2015 0.49 0.5787 0.4603 0.574 4,456,582
06/01/2015 0.53 0.5585 0.485 0.5 3,508,840
05/29/2015 0.64 0.66 0.561 0.57 6,576,853
05/28/2015 0.6 0.73 0.57 0.61 28,071,570
05/27/2015 0.4671 0.535 0.428 0.5189 11,916,730
05/26/2015 0.41 0.418 0.36 0.3849 696,992
05/22/2015 0.4 0.4099 0.385 0.39 524,784
05/21/2015 0.382 0.4175 0.3801 0.3894 444,258
05/20/2015 0.354 0.398 0.3504 0.38 611,751
05/19/2015 0.371 0.371 0.33 0.345 647,008
05/18/2015 0.39 0.3995 0.3666 0.37 383,090
05/15/2015 0.394 0.4098 0.37 0.3776 509,974
05/14/2015 0.42 0.4489 0.381 0.3901 529,252
05/13/2015 0.398 0.4683 0.3907 0.4199 1,626,106
05/12/2015 0.38 0.395 0.38 0.3811 213,512
05/11/2015 0.371 0.392 0.371 0.38 267,089
05/08/2015 0.3901 0.3995 0.372 0.3849 82,289
05/07/2015 0.37 0.3887 0.37 0.3887 111,715
05/06/2015 0.39 0.39 0.3711 0.38 147,054
05/05/2015 0.39 0.43 0.37 0.38 390,556
05/04/2015 0.385 0.4 0.37 0.391 322,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?