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 (%)
Dec 30, 2016 1.940 1.940 1.940 0 -0.08(-3.96%)
Dec 29, 2016 1.990 2.080 1.870 2.020 342,116 +0.04(+2.02%)
Dec 28, 2016 2.130 2.180 1.831 1.980 678,827 -0.15(-7.04%)
Dec 27, 2016 2.630 2.630 1.870 2.130 979,393 -0.51(-19.32%)
Dec 23, 2016 2.640 2.640 2.640 0 +0.07(+2.72%)
Dec 22, 2016 2.650 2.650 2.550 2.570 99,533 -0.09(-3.38%)
Dec 21, 2016 2.680 2.710 2.550 2.660 190,281 -0.02(-0.75%)
Dec 20, 2016 2.780 2.788 2.680 2.680 86,876 -0.11(-3.94%)
Dec 19, 2016 2.790 2.890 2.650 2.790 194,737 -0.03(-1.06%)
Dec 16, 2016 2.700 2.909 2.700 2.820 170,407 +0.11(+4.06%)
Dec 15, 2016 2.700 2.750 2.650 2.710 129,739 +0.03(+1.12%)
Dec 14, 2016 2.770 2.810 2.650 2.680 149,708 -0.10(-3.60%)
Dec 13, 2016 2.880 2.990 2.710 2.780 147,979 -0.07(-2.46%)
Dec 12, 2016 2.980 3.070 2.850 2.850 124,487 -0.12(-4.04%)
Dec 09, 2016 3.150 3.287 2.910 2.970 332,962 -0.19(-6.01%)
Dec 08, 2016 3.060 3.220 3.060 3.160 277,479 +0.05(+1.61%)
Dec 07, 2016 3.050 3.110 2.970 3.110 152,171 +0.03(+0.97%)
Dec 06, 2016 3.000 3.110 2.970 3.080 164,199 +0.11(+3.70%)
Dec 05, 2016 2.740 3.160 2.690 2.970 452,707 +0.22(+8.00%)
Dec 02, 2016 2.750 2.770 2.620 2.750 203,541 +0.00(+0.00%)
Dec 01, 2016 2.980 3.090 2.740 2.750 302,882 -0.27(-8.94%)
Nov 30, 2016 3.200 3.255 2.921 3.020 425,703 -0.16(-5.03%)
Nov 29, 2016 3.290 3.370 3.140 3.180 297,376 -0.06(-1.85%)
Nov 28, 2016 3.300 3.300 3.200 3.240 196,515 -0.06(-1.82%)
Nov 25, 2016 3.350 3.400 3.200 3.300 93,748 -0.02(-0.60%)
Nov 23, 2016 3.320 3.320 3.320 0 -0.04(-1.19%)
Nov 22, 2016 3.560 3.640 3.250 3.360 381,466 -0.16(-4.55%)
Nov 21, 2016 3.500 3.519 3.440 3.520 235,595 +0.02(+0.57%)
Nov 18, 2016 3.580 3.680 3.411 3.500 242,500 -0.11(-3.05%)
Nov 17, 2016 3.520 3.690 3.400 3.610 225,589 +0.09(+2.56%)
Nov 16, 2016 3.630 3.680 3.500 3.520 286,327 -0.21(-5.63%)
Nov 15, 2016 3.900 3.990 3.640 3.730 242,470 -0.19(-4.85%)
Nov 14, 2016 3.900 4.010 3.780 3.920 171,596 -0.02(-0.51%)
Nov 11, 2016 3.980 4.150 3.700 3.940 361,443 -0.21(-5.06%)
Nov 10, 2016 4.050 4.430 4.050 4.150 518,384 +0.18(+4.53%)
Nov 09, 2016 3.760 4.000 3.680 3.970 313,946 +0.28(+7.59%)
Nov 08, 2016 3.970 4.100 3.650 3.690 253,566 -0.16(-4.16%)
Nov 07, 2016 3.630 3.927 3.560 3.850 171,394 +0.26(+7.24%)
Nov 04, 2016 3.150 3.650 3.150 3.590 228,428 +0.44(+13.97%)
Nov 03, 2016 3.350 3.396 3.150 3.150 229,368 -0.21(-6.25%)
Nov 02, 2016 3.490 3.550 3.337 3.360 196,272 -0.14(-4.00%)
Nov 01, 2016 3.520 3.630 3.460 3.500 142,056 -0.05(-1.41%)
Oct 31, 2016 3.680 3.680 3.300 3.550 297,828 -0.15(-4.05%)
Oct 28, 2016 3.770 3.790 3.620 3.700 117,347 -0.05(-1.33%)
Oct 27, 2016 3.940 3.940 3.630 3.750 356,454 -0.17(-4.34%)
Oct 26, 2016 4.050 4.090 3.900 3.920 269,300 -0.19(-4.62%)
Oct 25, 2016 4.080 4.680 4.000 4.110 1,091,596 -0.04(-0.96%)
Oct 24, 2016 4.040 4.200 3.850 4.150 671,038 +0.09(+2.22%)
Oct 21, 2016 3.410 4.480 3.400 4.060 1,353,610 +0.64(+18.71%)
Oct 20, 2016 3.290 3.470 3.110 3.420 473,313 +0.10(+3.01%)
Oct 19, 2016 3.550 3.650 3.280 3.320 684,200 -0.26(-7.26%)
Oct 18, 2016 4.080 4.120 3.440 3.580 936,846 -0.50(-12.25%)
Oct 17, 2016 4.330 4.740 4.050 4.080 1,320,310 -0.21(-4.90%)
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.