OPXA

Opexa Therapeutics, Inc. Historical Stock Prices

$1.2701
*  
0.0699
5.22%
Get OPXA Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading OPXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.34  1.40  1.25  1.2701 360,925
09/15/2014 1.34 1.4 1.25 1.2701 339,081
09/12/2014 1.36 1.41 1.32 1.34 229,611
09/11/2014 1.38 1.43 1.36 1.37 222,685
09/10/2014 1.44 1.45 1.36 1.42 106,768
09/09/2014 1.42 1.47 1.4 1.42 215,700
09/08/2014 1.45 1.45 1.38 1.4 372,342
09/05/2014 1.45 1.47 1.42 1.44 173,543
09/04/2014 1.42 1.46 1.42 1.45 54,155
09/03/2014 1.434 1.47 1.416 1.43 75,923
09/02/2014 1.44 1.47 1.43 1.46 66,678
08/29/2014 1.45 1.47 1.41 1.45 119,213
08/28/2014 1.43 1.47 1.43 1.45 44,188
08/27/2014 1.47 1.47 1.42 1.43 175,505
08/26/2014 1.4401 1.5 1.4401 1.46 152,938
08/25/2014 1.46 1.49 1.44 1.47 100,519
08/22/2014 1.46 1.48 1.44 1.47 132,242
08/21/2014 1.47 1.49 1.43 1.46 132,329
08/20/2014 1.46 1.5 1.44 1.46 65,802
08/19/2014 1.5 1.53 1.429 1.4408 140,833
08/18/2014 1.48 1.55 1.473 1.5 97,603
08/15/2014 1.49 1.49 1.42 1.48 218,269
08/14/2014 1.557 1.56 1.5 1.53 84,104
08/13/2014 1.4899 1.57 1.4899 1.51 260,486
08/12/2014 1.47 1.5 1.47 1.49 57,262
08/11/2014 1.48 1.52 1.43 1.47 128,420
08/08/2014 1.4 1.53 1.4 1.49 143,178
08/07/2014 1.45 1.51 1.42 1.42 293,708
08/06/2014 1.5 1.59 1.48 1.4899 131,168
08/05/2014 1.53 1.54 1.48 1.52 82,114
08/04/2014 1.56 1.59 1.525 1.53 49,714
08/01/2014 1.51 1.59 1.51 1.56 107,635
07/31/2014 1.57 1.57 1.51 1.53 45,532
07/30/2014 1.64 1.64 1.54 1.57 113,632
07/29/2014 1.59 1.62 1.59 1.62 94,471
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
04/25/2014 1.6 1.6 1.56 1.58 47,072
04/24/2014 1.65 1.65 1.56 1.6 236,191
04/23/2014 1.65 1.7 1.62 1.63 157,641
04/22/2014 1.65 1.67 1.621 1.655 212,336
04/21/2014 1.5 1.62 1.48 1.59 222,502
04/17/2014 1.51 1.57 1.46 1.49 265,417
04/16/2014 1.45 1.52 1.3821 1.51 342,668
04/15/2014 1.46 1.54 1.26 1.4035 628,153
04/14/2014 1.58 1.63 1.46 1.46 506,140
04/11/2014 1.68 1.69 1.56 1.595 507,300
04/10/2014 1.77 1.79 1.67 1.7 305,084
04/09/2014 1.71 1.78 1.71 1.77 130,179
04/08/2014 1.71 1.74 1.68 1.7 142,829
04/07/2014 1.75 1.79 1.67 1.71 585,073
04/04/2014 1.88 1.88 1.75 1.78 561,778
04/03/2014 1.9 1.92 1.83 1.86 334,372
04/02/2014 1.92 1.93 1.82 1.91 255,029
04/01/2014 1.88 1.93 1.84 1.92 308,180
03/31/2014 1.87 1.9 1.8 1.87 264,929
03/28/2014 1.88 1.94 1.8401 1.86 375,616
03/27/2014 1.86 1.93 1.83 1.87 315,806
03/26/2014 1.91 1.95 1.84 1.87 507,795
03/25/2014 1.94 2 1.88 1.9 544,147
03/24/2014 2.01 2.13 1.87 1.94 988,784
03/21/2014 1.91 2.01 1.86 1.98 1,004,337
03/20/2014 2 2.02 1.91 1.91 638,519
03/19/2014 2.16 2.16 2 2 1,542,018
03/18/2014 1.89 2.2 1.89 2.17 4,788,640
03/17/2014 1.87 1.95 1.84 1.89 593,016
03/14/2014 1.83 1.9 1.82 1.86 235,473
03/13/2014 1.95 1.99 1.83 1.85 478,310
03/12/2014 1.84 2 1.8 1.93 1,279,002
03/11/2014 1.9 2.04 1.8 1.84 1,697,005
03/10/2014 1.76 1.96 1.74 1.86 1,513,333
03/07/2014 1.76 1.78 1.7 1.78 234,154
03/06/2014 1.77 1.8 1.72 1.741 229,905
03/05/2014 1.76 1.79 1.73 1.78 146,736
03/04/2014 1.75 1.79 1.75 1.77 223,397
03/03/2014 1.8 1.8 1.72 1.75 493,971
02/28/2014 1.86 1.91 1.8 1.82 400,349
02/27/2014 1.87 1.92 1.8 1.85 402,528
02/26/2014 1.9 1.93 1.8 1.88 692,218
02/25/2014 1.8 1.99 1.78 1.89 1,912,160
02/24/2014 1.76 1.8 1.7 1.77 624,423
02/21/2014 1.68 1.82 1.64 1.74 1,807,107
02/20/2014 1.68 1.7 1.65 1.68 356,457
02/19/2014 1.72 1.74 1.69 1.69 220,405
02/18/2014 1.74 1.75 1.7 1.72 387,447
02/14/2014 1.73 1.75 1.7 1.72 315,087
02/13/2014 1.72 1.74 1.69 1.71 294,679
02/12/2014 1.73 1.86 1.73 1.74 2,436,367
02/11/2014 1.73 1.74 1.65 1.71 471,788
02/10/2014 1.74 1.76 1.69 1.73 377,322
02/07/2014 1.73 1.76 1.7 1.725 393,764
02/06/2014 1.74 1.74 1.65 1.73 374,768
02/05/2014 1.74 1.74 1.6799 1.7 299,668
02/04/2014 1.7 1.76 1.69 1.75 233,083
02/03/2014 1.72 1.775 1.68 1.7 248,499
01/31/2014 1.75 1.75 1.72 1.74 152,873
01/30/2014 1.72 1.81 1.72 1.75 428,848
01/29/2014 1.73 1.74 1.66 1.7 313,627
01/28/2014 1.68 1.7799 1.68 1.73 231,505
01/27/2014 1.78 1.8001 1.69 1.7099 593,849
01/24/2014 1.82 1.82 1.76 1.8 510,821
01/23/2014 1.83 1.86 1.7794 1.84 338,998
01/22/2014 1.84 1.86 1.75 1.825 651,674
01/21/2014 1.85 1.85 1.81 1.8295 288,828
01/17/2014 1.87 1.87 1.83 1.85 407,165
01/16/2014 1.88 1.94 1.83 1.8597 792,891
01/15/2014 1.87 1.88 1.83 1.87 313,549
01/14/2014 1.82 1.92 1.82 1.88 477,486
01/13/2014 1.83 1.92 1.82 1.83 488,042
01/10/2014 1.94 1.94 1.83 1.87 317,248
01/09/2014 1.87 1.92 1.84 1.9 467,856
01/08/2014 1.97 1.97 1.85 1.87 567,751
01/07/2014 1.94 2.0391 1.88 1.94 1,180,539
01/06/2014 1.82 1.93 1.82 1.9 813,524
01/03/2014 1.88 1.88 1.82 1.83 248,641
01/02/2014 1.83 1.9 1.83 1.87 387,057
12/31/2013 1.83 1.85 1.8 1.82 235,320
12/30/2013 1.85 1.9 1.83 1.83 362,480
12/27/2013 1.95 1.95 1.81 1.87 603,638
12/26/2013 1.71 1.9 1.71 1.9 1,412,942
12/24/2013 1.75 1.75 1.701 1.71 221,050
12/23/2013 1.7 1.76 1.65 1.73 997,939
12/20/2013 1.7 1.72 1.69 1.69 341,950
12/19/2013 1.7 1.72 1.68 1.7 952,415
12/18/2013 1.7 1.71 1.65 1.68 3,586,574
12/17/2013 1.9 1.9 1.8 1.88 770,001
12/16/2013 1.9 2.03 1.9 1.9 401,916
12/13/2013 1.94 1.99 1.91 1.92 216,233
12/12/2013 1.9 2 1.8879 1.91 471,151
12/11/2013 1.91 1.94 1.82 1.88 461,914
12/10/2013 1.98 1.99 1.9 1.92 419,857
12/09/2013 2.04 2.041 1.98 1.99 200,616
12/06/2013 2.06 2.07 2 2.02 129,257
12/05/2013 2.03 2.12 1.99 2.04 309,917
12/04/2013 1.98 2.15 1.95 2.02 464,633
12/03/2013 2.04 2.04 1.98 2 140,179
12/02/2013 2.05 2.08 1.98 2.02 357,254
11/29/2013 2.11 2.1199 2.05 2.05 87,430
11/27/2013 2.05 2.1399 2.0401 2.0812 220,311
11/26/2013 2.08 2.1 2.02 2.075 188,795
11/25/2013 2.17 2.229 2.04 2.1 459,231
11/22/2013 2.27 2.32 2.15 2.18 388,057
11/21/2013 2.17 2.23 2.12 2.189 265,769
11/20/2013 2.14 2.25 2.069 2.15 751,978
11/19/2013 2.35 2.38 2.05 2.115 896,719
11/18/2013 2.35 2.56 2.21 2.26 2,114,153
11/15/2013 2.03 2.37 2.027 2.29 3,370,362
11/14/2013 1.989 2.04 1.9269 2.02 266,054
11/13/2013 1.98 2.05 1.9701 1.99 298,485
11/12/2013 1.95 2.0201 1.95 1.97 380,761
11/11/2013 1.85 2.02 1.85 1.95 427,717
11/08/2013 1.88 1.92 1.8 1.88 558,562
11/07/2013 1.97 2.0499 1.88 1.89 400,376
11/06/2013 2.05 2.17 1.93 1.98 701,388
11/05/2013 1.88 2.08 1.86 2.06 961,464
11/04/2013 1.85 1.906 1.85 1.88 114,063
11/01/2013 1.87 1.93 1.82 1.85 184,326
10/31/2013 1.9 1.9 1.8 1.85 442,977
10/30/2013 1.95 1.9799 1.88 1.89 281,444
10/29/2013 2 2.06 1.95 1.96 248,015
10/28/2013 2.08 2.15 1.99 2.02 486,905
10/25/2013 1.95 2.17 1.95 2.07 1,487,278
10/24/2013 1.95 1.98 1.88 1.975 380,405
10/23/2013 1.92 1.93 1.84 1.93 357,185
10/22/2013 1.96 1.99 1.9 1.92 125,462
10/21/2013 2.01 2.01 1.92 1.96 276,078
10/18/2013 2.01 2.05 1.9 1.9 523,362
10/17/2013 1.84 2.08 1.83 1.995 1,072,008
10/16/2013 1.84 1.89 1.84 1.84 252,516
10/15/2013 1.83 1.86 1.77 1.86 413,696
10/14/2013 1.78 1.83 1.72 1.81 211,851
10/11/2013 1.87 1.8899 1.75 1.77 468,944
10/10/2013 1.82 1.92 1.82 1.85 532,369
10/09/2013 1.98 1.9801 1.65 1.79 1,551,614
10/08/2013 2.15 2.16 1.97 2 720,049
10/07/2013 2.09 2.23 2 2.07 1,181,248
10/04/2013 2 2.09 1.98 2.03 570,570
10/03/2013 2.1 2.14 1.95 1.98 833,935
10/02/2013 2.06 2.15 2.01 2.08 922,766
10/01/2013 2.21 2.2399 2 2.02 1,193,853
09/30/2013 2.23 2.27 2.1 2.19 855,022
09/27/2013 2.38 2.44 2.22 2.25 1,837,880
09/26/2013 1.99 2.4 1.94 2.34 3,392,093
09/25/2013 1.96 2.04 1.84 2 1,116,544
09/24/2013 1.81 2.06 1.81 1.91 2,402,998
09/23/2013 1.84 1.84 1.74 1.8 560,212
09/20/2013 1.74 1.83 1.68 1.83 974,905
09/19/2013 1.7 1.75 1.6524 1.74 573,595
09/18/2013 1.72 1.77 1.63 1.69 745,440
09/17/2013 1.73 1.8 1.7 1.73 636,016
09/16/2013 1.85 1.87 1.71 1.72 961,611
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?