OPXA

Opexa Therapeutics, Inc. Historical Stock Prices

$1.611
*  
0.011
0.69%
Get OPXA Alerts
*Delayed - data as of Jul. 29, 2014 11:33 ET  -  Find a broker to begin trading OPXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OPXA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:33  1.59  1.62  1.59  1.611 17,774
07/28/2014 1.62 1.63 1.57 1.6 111,303
07/25/2014 1.53 1.61 1.5101 1.6 75,840
07/24/2014 1.56 1.62 1.55 1.55 69,688
07/23/2014 1.58 1.61 1.51 1.58 99,510
07/22/2014 1.62 1.63 1.55 1.58 78,814
07/21/2014 1.53 1.63 1.5201 1.6 122,578
07/18/2014 1.48 1.54 1.45 1.53 108,803
07/17/2014 1.55 1.59 1.5 1.5 141,191
07/16/2014 1.5401 1.66 1.5401 1.55 118,624
07/15/2014 1.58 1.5951 1.54 1.5401 101,151
07/14/2014 1.6 1.64 1.57 1.59 63,234
07/11/2014 1.57 1.5801 1.56 1.58 52,689
07/10/2014 1.58 1.6015 1.461 1.57 163,533
07/09/2014 1.613 1.63 1.59 1.61 108,731
07/08/2014 1.62 1.66 1.61 1.61 122,753
07/07/2014 1.66 1.69 1.64 1.64 110,588
07/03/2014 1.67 1.68 1.64 1.64 103,959
07/02/2014 1.66 1.7 1.66 1.68 101,990
07/01/2014 1.67 1.71 1.66 1.68 134,527
06/30/2014 1.69 1.69 1.66 1.66 117,876
06/27/2014 1.65 1.72 1.64 1.67 388,230
06/26/2014 1.65 1.6797 1.62 1.64 110,159
06/25/2014 1.64 1.66 1.6 1.64 133,132
06/24/2014 1.64 1.69 1.63 1.64 175,735
06/23/2014 1.65 1.6599 1.62 1.64 99,313
06/20/2014 1.63 1.68 1.6104 1.65 92,291
06/19/2014 1.68 1.68 1.61 1.64 254,727
06/18/2014 1.68 1.72 1.66 1.69 101,509
06/17/2014 1.67 1.7 1.66 1.68 73,867
06/16/2014 1.66 1.67 1.6401 1.66 76,110
06/13/2014 1.68 1.707 1.66 1.67 64,371
06/12/2014 1.68 1.75 1.68 1.68 146,742
06/11/2014 1.65 1.75 1.639 1.7 350,393
06/10/2014 1.61 1.67 1.61 1.64 206,781
06/09/2014 1.62 1.67 1.6 1.62 120,187
06/06/2014 1.61 1.64 1.61 1.62 163,684
06/05/2014 1.56 1.62 1.56 1.6 143,013
06/04/2014 1.58 1.6 1.54 1.56 116,850
06/03/2014 1.53 1.58 1.5 1.58 203,130
06/02/2014 1.6 1.61 1.52 1.53 254,918
05/30/2014 1.63 1.64 1.5499 1.59 682,983
05/29/2014 1.46 1.6 1.42 1.5522 1,491,618
05/28/2014 1.41 1.44 1.39 1.44 219,771
05/27/2014 1.4 1.47 1.4 1.41 200,228
05/23/2014 1.45 1.47 1.39 1.4 348,120
05/22/2014 1.4 1.49 1.37 1.45 540,652
05/21/2014 1.4 1.41 1.37 1.37 206,710
05/20/2014 1.45 1.48 1.38 1.39 162,793
05/19/2014 1.48 1.4899 1.39 1.44 342,050
05/16/2014 1.54 1.54 1.43 1.46 260,986
05/15/2014 1.53 1.56 1.47 1.48 181,869
05/14/2014 1.55 1.5796 1.45 1.51 131,106
05/13/2014 1.5 1.55 1.5 1.53 142,518
05/12/2014 1.47 1.57 1.45 1.49 158,798
05/09/2014 1.45 1.49 1.43 1.48 146,752
05/08/2014 1.46 1.5 1.43 1.44 180,448
05/07/2014 1.53 1.5312 1.44 1.47 339,059
05/06/2014 1.6 1.6 1.49 1.52 265,721
05/05/2014 1.55 1.62 1.55 1.6 347,541
05/02/2014 1.6 1.6 1.53 1.59 357,940
05/01/2014 1.62 1.62 1.56 1.59 166,634
04/30/2014 1.55 1.62 1.51 1.595 470,094
04/29/2014 1.52 1.54 1.431 1.475 345,287
04/28/2014 1.58 1.62 1.5 1.52 154,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?