OPXA

Opexa Therapeutics, Inc. Common Stock Historical Stock Prices

$3.91
*  
0.09
2.25%
Get OPXA Alerts
*Delayed - data as of Jun. 27, 2016  -  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: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

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 3.99 4.05 3.63 3.91 199,886
06/27/2016 3.99 4.05 3.63 3.91 199,886
06/24/2016 3.45 4.03 3.32 4 151,008
06/23/2016 3.92 3.92 3.7 3.87 106,411
06/22/2016 3.77 4.08 3.7195 3.84 311,833
06/21/2016 3.71 3.81 3.52 3.81 72,552
06/20/2016 3.48 3.88 3.48 3.66 194,856
06/17/2016 3.38 3.75 3.28 3.43 137,390
06/16/2016 3.5 3.5 3.31 3.31 22,490
06/15/2016 3.68 3.75 3.41 3.54 92,813
06/14/2016 3.75 3.8499 3.45 3.63 183,244
06/13/2016 3.61 3.76 3.3 3.67 498,847
06/10/2016 3.12 3.94 3.01 3.37 864,676
06/09/2016 3.32 3.32 3.09 3.19 16,660
06/08/2016 3.08 3.178 3.07 3.16 41,089
06/07/2016 3.22 3.22 3.02 3.1 78,475
06/06/2016 3.3 3.34 3.21 3.27 74,633
06/03/2016 3.2701 3.3299 3.241 3.29 56,323
06/02/2016 3.46 3.46 3.29 3.37 75,110
06/01/2016 3.25 3.45 3.2 3.43 148,108
05/31/2016 3.05 3.25 2.95 3.25 127,466
05/27/2016 3.03 3.12 2.94 3.07 81,964
05/26/2016 3.11 3.28 2.88 3.07 719,114
05/25/2016 2.62 4.29 2.58 3.29 5,758,955
05/24/2016 2.19 2.5899 2.17 2.58 47,482
05/23/2016 2.1943 2.22 2.1224 2.15 10,360
05/20/2016 2.09 2.2399 2.09 2.14 11,103
05/19/2016 2.14 2.16 2.07 2.09 8,778
05/18/2016 2.079 2.2299 2.079 2.19 8,191
05/17/2016 2.0548 2.2599 2.0548 2.12 29,627
05/16/2016 2.09 2.279 2.09 2.13 37,573
05/13/2016 2.1 2.29 2.05 2.1 69,593
05/12/2016 2.38 2.38 2.06 2.16 53,997
05/11/2016 2.29 2.39 2.26 2.39 12,071
05/10/2016 2.33 2.37 2.2 2.32 11,865
05/09/2016 2.35 2.45 2.2 2.33 25,739
05/06/2016 2.34 2.4999 2.33 2.335 5,937
05/05/2016 2.44 2.45 2.36 2.37 22,725
05/04/2016 2.416 2.5699 2.41 2.47 8,042
05/03/2016 2.5 2.54 2.41 2.51 21,315
05/02/2016 2.4 2.55 2.4 2.52 23,571
04/29/2016 2.2701 2.41 2.2701 2.4 8,492
04/28/2016 2.2488 2.3656 2.2 2.35 14,453
04/27/2016 2.27 2.31 2.21 2.27 22,513
04/26/2016 2.34 2.4 2.2 2.3 50,422
04/25/2016 2.36 2.49 2.23 2.365 32,856
04/22/2016 2.4 2.49 2.37 2.4 20,182
04/21/2016 2.41 2.49 2.2 2.4 32,976
04/20/2016 2.47 2.5 2.41 2.44 15,430
04/19/2016 2.54 2.55 2.45 2.46 9,079
04/18/2016 2.54 2.6337 2.47 2.5 51,383
04/15/2016 2.47 2.625 2.47 2.58 26,014
04/14/2016 2.52 2.55 2.45 2.45 13,063
04/13/2016 2.64 2.67 2.47 2.55 26,845
04/12/2016 2.62 2.6268 2.42 2.45 31,676
04/11/2016 2.62 2.731 2.53 2.59 13,198
04/08/2016 2.74 2.74 2.56 2.57 40,518
04/07/2016 2.74 2.77 2.65 2.73 21,452
04/06/2016 2.63 2.75 2.61 2.67 11,285
04/05/2016 2.74 2.8 2.57 2.6 57,651
04/04/2016 2.54 2.76 2.49 2.75 86,680
04/01/2016 2.35 2.59 2.3366 2.52 76,984
03/31/2016 2.3178 2.3495 2.2 2.3199 33,743
03/30/2016 2.25 2.39 2.25 2.28 15,168
03/29/2016 2.44 2.44 2.2213 2.29 65,299
03/28/2016 2.2 2.43 2.13 2.4001 54,275
03/24/2016 2.09 2.18 2.09 2.16 21,360
03/23/2016 2.15 2.2 2.02 2.05 60,325
03/22/2016 2.18 2.19 2.08 2.18 19,580
03/21/2016 2.1 2.17 2.07 2.16 22,417
03/18/2016 2.1 2.18 2.0401 2.08 29,122
03/17/2016 2 2.089 1.96 2.08 19,125
03/16/2016 1.94 2.02 1.92 1.98 19,880
03/15/2016 1.98 2.01 1.93 1.96 18,570
03/14/2016 2.05 2.09 1.96 1.96 33,955
03/11/2016 1.97 2.07 1.92 2.05 27,059
03/10/2016 1.99 2.03 1.93 1.94 56,631
03/09/2016 2.03 2.0796 1.99 1.99 33,962
03/08/2016 2.13 2.16 2.02 2.02 27,817
03/07/2016 2 2.2 1.99 2.17 14,457
03/04/2016 2 2.1297 2 2 75,906
03/03/2016 2.18 2.27 2.04 2.04 87,221
03/02/2016 2.3999 2.42 2.18 2.29 61,750
03/01/2016 2.4 2.4 2.1601 2.3501 46,648
02/29/2016 2.3504 2.42 2.3301 2.39 4,158
02/26/2016 2.42 2.42 2.25 2.35 22,316
02/25/2016 2.33 2.4 2.26 2.34 103,885
02/24/2016 2.38 2.38 2.11 2.35 43,007
02/23/2016 2.4 2.48 2.35 2.44 42,551
02/22/2016 2.35 2.57 2.35 2.42 123,180
02/19/2016 2.05 2.3 2.02 2.28 54,989
02/18/2016 2.03 2.08 2.03 2.0401 17,018
02/17/2016 2.06 2.11 2.0323 2.06 40,486
02/16/2016 1.91 2.07 1.8916 2.05 38,825
02/12/2016 1.84 1.88 1.73 1.85 15,833
02/11/2016 1.73 1.79 1.72 1.72 27,503
02/10/2016 1.89 1.95 1.711 1.75 65,376
02/09/2016 1.85 1.9199 1.85 1.878 57,107
02/08/2016 1.88 1.95 1.85 1.92 67,834
02/05/2016 2 2.0399 2 2.01 17,390
02/04/2016 1.93 2.1199 1.93 2 45,094
02/03/2016 1.87 1.92 1.85 1.87 54,435
02/02/2016 2.03 2.03 1.905 1.91 38,863
02/01/2016 1.99 2.09 1.93 1.95 43,797
01/29/2016 1.98 1.99 1.92 1.96 19,378
01/28/2016 1.99 2.1 1.93 1.95 32,538
01/27/2016 2 2 1.92 1.92 9,671
01/26/2016 2.05 2.07 1.91 2 84,511
01/25/2016 1.938 2.485 1.83 2.03 205,754
01/22/2016 1.93 1.93 1.87 1.9223 30,737
01/21/2016 1.88 1.96 1.82 1.84 28,369
01/20/2016 1.81 1.93 1.69 1.88 37,729
01/19/2016 1.95 2 1.77 1.83 67,590
01/15/2016 1.92 2.02 1.88 1.94 30,435
01/14/2016 1.99 2.06 1.89 1.98 53,478
01/13/2016 2.1 2.126 1.91 1.9301 78,776
01/12/2016 2.06 2.22 2.06 2.1 27,372
01/11/2016 2.28 2.32 2 2.079 114,825
01/08/2016 2.46 2.47 2.26 2.31 80,442
01/07/2016 2.4376 2.5 2.36 2.45 83,765
01/06/2016 2.7 2.73 2.42 2.4801 146,015
01/05/2016 2.71 2.75 2.66 2.73 45,599
01/04/2016 2.78 2.8699 2.6 2.68 84,616
12/31/2015 2.75 2.9132 2.75 2.7695 74,100
12/30/2015 2.83 2.92 2.77 2.7714 82,141
12/29/2015 2.95 2.99 2.84 2.86 95,288
12/28/2015 3.07 3.13 2.9 2.9 101,313
12/24/2015 3.13 3.19 3.07 3.07 30,553
12/23/2015 2.99 3.17 2.99 3.11 61,055
12/22/2015 3.04 3.11 2.993 3.03 56,019
12/21/2015 3.02 3.11 3 3.02 34,085
12/18/2015 3.18 3.19 2.99 3.02 87,917
12/17/2015 3.05 3.2272 3.02 3.15 117,459
12/16/2015 2.98 3.05 2.98 3.03 17,143
12/15/2015 2.94 3.027 2.91 2.98 59,005
12/14/2015 3.06 3.06 2.9 2.93 103,902
12/11/2015 3 3.0999 2.95 2.98 91,949
12/10/2015 3.04 3.18 3.01 3.04 94,746
12/09/2015 3 3.1399 2.98 3.08 120,531
12/08/2015 3.01 3.11 2.96 3.04 57,865
12/07/2015 3.15 3.2 3.01 3.03 114,822
12/04/2015 3.21 3.35 3.2 3.22 164,532
12/03/2015 3.61 3.61 3.22 3.3 233,698
12/02/2015 3.63 3.79 3.55 3.58 112,920
12/01/2015 3.91 3.91 3.65 3.76 192,217
11/30/2015 4.1 4.1 3.8 3.93 177,385
11/27/2015 4.13 4.2744 3.91 4.09 211,335
11/25/2015 3.85 4.8 3.7 4.09 2,410,896
11/24/2015 3.67 5.1 3.61 3.87 5,322,360
11/23/2015 3.05 3.7 2.93 3.45 468,391
11/20/2015 3 3.11 3 3.02 29,419
11/19/2015 3 3.21 2.92 3.04 242,561
11/18/2015 3.06 3.06 2.9 2.97 63,010
11/17/2015 3.12 3.13 2.91 3 169,251
11/16/2015 3.39 3.39 3.0345 3.11 92,730
11/13/2015 3.39 3.44 3.23 3.3 66,702
11/12/2015 3.31 3.57 3.2201 3.35 107,096
11/11/2015 3.47 3.66 3.25 3.36 208,051
11/10/2015 3.35 3.3899 3.16 3.26 90,455
11/09/2015 3.35 3.39 3.13 3.27 92,361
11/06/2015 3.12 3.37 3.03 3.26 39,906
11/05/2015 3.45 3.5308 3.1 3.13 200,607
11/04/2015 3.25 4.22 3.24 3.48 1,822,772
11/03/2015 2.97 3.13 2.9301 3.03 62,940
11/02/2015 2.83 2.95 2.8 2.94 79,997
10/30/2015 3.02 3.108 2.77 2.83 85,033
10/29/2015 3.14 3.14 2.96 2.9799 53,496
10/28/2015 3.09 3.22 3.07 3.08 51,409
10/27/2015 3.13 3.43 3.04 3.07 104,524
10/26/2015 3.21 3.21 3.03 3.08 28,235
10/23/2015 3.02 3.2 2.95 3.1511 129,482
10/22/2015 3.05 3.32 2.93 3 36,532
10/21/2015 3.09 3.4 3.05 3.0511 119,758
10/20/2015 3.29 3.4 3.13 3.13 44,029
10/19/2015 3.42 3.43 3.24 3.3 71,811
10/16/2015 3.18 3.4 3.18 3.38 54,297
10/15/2015 3.0618 3.26 3.0618 3.22 51,006
10/14/2015 3.12 3.12 3.04 3.0601 9,051
10/13/2015 3.1 3.16 2.96 3.08 31,506
10/12/2015 3.2 3.25 2.97 3.13 25,284
10/09/2015 3.28 3.319 3.1735 3.2 25,444
10/08/2015 3.21 3.2988 3.14 3.28 33,368
10/07/2015 3.4 3.44 3.1 3.18 69,605
10/06/2015 3.46 3.6945 3.2 3.35 148,422
10/05/2015 3.02 3.07 2.85 3.06 99,979
10/02/2015 3.0199 3.02 2.7776 3.01 96,004
10/01/2015 3 3.3399 2.75 3 141,705
09/30/2015 2.45 4.24 2.45 3.125 1,493,469
09/29/2015 2.74 2.76 2.33 2.43 183,331
09/28/2015 3.44 3.5984 2.74 2.8808 153,843
09/25/2015 3.84 3.9184 3.44 3.688 18,137
09/24/2015 3.768 3.96 3.712 3.84 38,343
09/23/2015 3.76 3.976 3.6008 3.84 57,865
09/22/2015 3.936 3.936 3.72 3.7296 29,598
09/21/2015 3.96 4.0736 3.688 3.92 44,056
09/18/2015 3.608 3.984 3.6 3.96 55,725
09/17/2015 3.904 3.904 3.556 3.632 39,616
09/16/2015 3.96 4.08 3.8392 3.84 56,032
09/15/2015 3.836 4.144 3.68 3.8416 67,283
09/14/2015 3.592 3.7984 3.4688 3.76 49,986
09/11/2015 3.6 3.632 3.384 3.5592 24,969
09/10/2015 3.36 3.5992 3.36 3.5176 26,866
09/09/2015 3.596 3.66 3.36 3.3656 41,149
09/08/2015 3.68 3.68 3.22 3.584 16,060
09/04/2015 3.36 3.68 3.2 3.516 38,475
09/03/2015 3.64 3.776 3.36 3.36 40,120
09/02/2015 3.6 3.68 3.44 3.4904 40,370
09/01/2015 3.36 3.728 3.296 3.5736 114,599
08/31/2015 3.36 3.472 3.12 3.3232 99,035
08/28/2015 3.04 3.24 2.76 3.04 54,524
08/27/2015 2.8 3.2 2.68 3.024 136,521
08/26/2015 2.64 2.8672 2.544 2.672 39,307
08/25/2015 2.56 2.712 2.5592 2.5936 27,376
08/24/2015 2.8 2.904 2.4232 2.5352 114,830
08/21/2015 2.864 2.96 2.812 2.904 34,976
08/20/2015 2.96 3.04 2.88 2.96 21,053
08/19/2015 3.12 3.2 2.856 2.9888 42,665
08/18/2015 3.04 3.272 3.0304 3.12 22,286
08/17/2015 3.28 3.28 2.984 3.016 24,550
08/14/2015 3.264 3.4552 2.96 3.12 33,762
08/13/2015 3.76 3.76 3.032 3.1304 68,685
08/12/2015 3.16 3.28 3.04 3.2 33,961
08/11/2015 3.056 3.2 2.896 3.1824 22,065
08/10/2015 3.088 3.208 3 3.12 40,537
08/07/2015 3.216 3.216 3.04 3.048 14,980
08/06/2015 3.192 3.24 2.96 3.24 26,046
08/05/2015 3.2 3.24 3 3.112 8,699
08/04/2015 3.1192 3.2 3.04 3.2 21,026
08/03/2015 3.2 3.2 2.96 3.0672 28,963
07/31/2015 3.264 3.2656 3.08 3.1856 44,168
07/30/2015 3.2 3.4016 3.2 3.2008 36,574
07/29/2015 3.352 3.424 3.24 3.24 29,849
07/28/2015 3.2928 3.42 3.28 3.32 36,324
07/27/2015 3.36 3.4 3.2 3.24 78,799
07/24/2015 3.8392 3.8392 3.36 3.52 75,703
07/23/2015 3.76 3.92 3.6 3.832 18,291
07/22/2015 3.6 3.92 3.5224 3.824 45,760
07/21/2015 3.76 3.928 3.68 3.832 25,233
07/20/2015 4.04 4.232 3.76 3.7888 70,381
07/17/2015 3.88 4.224 3.68 4.12 168,158
07/16/2015 3.72 3.904 3.68 3.8 28,907
07/15/2015 3.6896 4.08 3.6896 3.72 42,646
07/14/2015 3.68 4.0784 3.6024 3.84 124,886
07/13/2015 3.5368 3.836 3.52 3.596 35,474
07/10/2015 3.52 3.76 3.52 3.52 58,266
07/09/2015 3.6 3.8 3.5208 3.6 25,049
07/08/2015 3.328 3.6 3.28 3.5208 76,120
07/07/2015 3.44 3.6 3.304 3.3208 61,959
07/06/2015 3.5408 3.7048 3.36 3.44 67,623
07/02/2015 3.632 3.76 3.5288 3.5288 62,177
07/01/2015 3.5296 3.84 3.5216 3.6 52,887
06/30/2015 3.52 3.92 3.4632 3.56 115,332
06/29/2015 3.56 3.704 3.2976 3.436 96,831
*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?