Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pernix Theraptcs (NQ: PTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.760 2.763 2.650 2.660 143,061 -0.08(-2.92%)
Nov 29, 2017 2.790 2.860 2.710 2.740 106,544 -0.03(-1.08%)
Nov 28, 2017 2.820 2.870 2.700 2.770 124,440 -0.05(-1.77%)
Nov 27, 2017 2.860 2.900 2.791 2.820 147,484 -0.05(-1.57%)
Nov 24, 2017 2.790 2.950 2.750 2.865 257,707 +0.07(+2.32%)
Nov 22, 2017 2.760 2.850 2.650 2.800 191,322 -0.01(-0.36%)
Nov 21, 2017 2.880 2.905 2.760 2.810 206,459 -0.07(-2.43%)
Nov 20, 2017 3.030 3.030 2.800 2.880 215,957 -0.10(-3.35%)
Nov 17, 2017 2.900 3.080 2.825 2.980 198,033 +0.13(+4.56%)
Nov 16, 2017 3.110 3.110 2.810 2.850 154,872 -0.12(-4.04%)
Nov 15, 2017 3.041 3.041 2.950 2.970 144,732 -0.11(-3.57%)
Nov 14, 2017 3.130 3.130 2.979 3.080 141,345 +0.09(+3.01%)
Nov 13, 2017 3.040 3.050 2.990 2.990 178,729 +0.00(+0.00%)
Nov 10, 2017 3.140 3.150 2.930 2.990 303,817 -0.05(-1.64%)
Nov 09, 2017 2.960 3.099 2.850 3.040 303,185 +0.09(+3.05%)
Nov 08, 2017 3.000 3.030 2.910 2.950 267,997 +0.12(+4.42%)
Nov 07, 2017 2.880 2.940 2.810 2.825 91,223 +0.01(+0.18%)
Nov 06, 2017 2.830 2.900 2.820 2.820 52,021 -0.01(-0.35%)
Nov 03, 2017 2.842 2.900 2.801 2.830 60,576 +0.01(+0.35%)
Nov 02, 2017 2.770 2.960 2.761 2.820 70,284 +0.04(+1.44%)
Nov 01, 2017 2.790 2.851 2.770 2.780 29,923 +0.00(+0.00%)
Oct 31, 2017 2.820 2.820 2.750 2.780 41,679 -0.04(-1.42%)
Oct 30, 2017 2.780 2.820 2.750 2.820 63,691 +0.05(+1.81%)
Oct 27, 2017 2.860 2.870 2.750 2.770 22,090 -0.06(-2.12%)
Oct 26, 2017 2.930 2.930 2.850 2.830 74,135 -0.09(-3.08%)
Oct 25, 2017 2.900 2.940 2.870 2.920 46,486 -0.01(-0.34%)
Oct 24, 2017 2.940 2.960 2.852 2.930 49,419 -0.01(-0.34%)
Oct 23, 2017 2.880 2.990 2.754 2.940 99,255 +0.11(+3.89%)
Oct 20, 2017 2.890 2.920 2.830 2.830 68,589 +0.07(+2.54%)
Oct 19, 2017 2.720 2.780 2.720 2.760 30,031 +0.01(+0.36%)
Oct 18, 2017 2.750 2.790 2.710 2.750 49,890 -0.01(-0.36%)
Oct 17, 2017 2.800 2.800 2.750 2.760 77,307 -0.05(-1.78%)
Oct 16, 2017 2.810 2.880 2.780 2.810 26,691 +0.00(+0.00%)
Oct 13, 2017 2.900 2.900 2.760 2.810 84,420 -0.09(-3.10%)
Oct 12, 2017 2.950 2.970 2.850 2.900 103,573 -0.05(-1.69%)
Oct 11, 2017 2.960 3.020 2.950 2.950 46,324 -0.02(-0.67%)
Oct 10, 2017 3.000 3.040 2.940 2.970 49,302 -0.03(-0.94%)
Oct 09, 2017 3.030 3.070 2.960 2.998 66,803 -0.02(-0.72%)
Oct 06, 2017 3.040 3.050 3.030 3.020 73,402 -0.03(-1.01%)
Oct 05, 2017 3.040 3.100 2.950 3.051 117,688 +0.03(+1.02%)
Oct 04, 2017 3.100 3.150 3.011 3.020 107,352 -0.11(-3.51%)
Oct 03, 2017 3.160 3.190 3.063 3.130 109,764 -0.03(-0.95%)
Oct 02, 2017 3.150 3.200 3.060 3.160 95,906 +0.01(+0.32%)
Sep 29, 2017 3.110 3.250 3.110 3.150 234,516 +0.00(+0.00%)
Sep 28, 2017 3.090 3.200 3.050 3.150 194,999 +0.09(+2.94%)
Sep 27, 2017 3.060 3.100 3.002 3.060 99,140 -0.01(-0.33%)
Sep 26, 2017 3.100 3.190 2.921 3.070 213,554 -0.01(-0.32%)
Sep 25, 2017 2.960 3.350 2.920 3.080 674,764 +0.14(+4.76%)
Sep 22, 2017 2.930 2.990 2.900 2.940 60,338 -0.00(-0.00%)
Sep 21, 2017 2.900 2.980 2.900 2.940 50,497 +0.04(+1.38%)
Sep 20, 2017 2.850 2.960 2.850 2.900 33,058 +0.02(+0.69%)
Sep 19, 2017 2.960 2.995 2.870 2.880 56,783 -0.05(-1.71%)
Sep 18, 2017 2.860 3.020 2.860 2.930 121,531 -0.07(-2.33%)
Sep 15, 2017 2.770 3.000 2.740 3.000 126,976 +0.23(+8.30%)
Sep 14, 2017 2.750 2.860 2.720 2.770 88,771 +0.00(+0.00%)
Sep 13, 2017 2.900 2.900 2.720 2.770 122,974 -0.07(-2.46%)
Sep 12, 2017 2.860 2.970 2.830 2.840 75,098 -0.02(-0.70%)
Sep 11, 2017 3.000 3.000 2.820 2.860 120,273 -0.11(-3.70%)
Sep 08, 2017 2.920 3.010 2.920 2.970 55,700 +0.02(+0.68%)
Sep 07, 2017 2.920 2.980 2.850 2.950 47,229 +0.06(+2.08%)
Sep 06, 2017 2.950 3.041 2.820 2.890 115,342 +0.00(+0.00%)
Sep 05, 2017 2.990 3.050 2.842 2.890 75,991 -0.13(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.