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 31, 2018 0.3700 0.4400 0.3500 0.4200 229,200 +0.04(+10.53%)
Dec 28, 2018 0.3300 0.3900 0.3300 0.3800 409,700 +0.03(+9.99%)
Dec 27, 2018 0.3425 0.3799 0.3300 0.3455 437,853 -0.00(-1.29%)
Dec 26, 2018 0.3900 0.3999 0.3200 0.3500 275,394 -0.03(-6.67%)
Dec 24, 2018 0.4020 0.4020 0.3500 0.3750 155,200 -0.07(-14.77%)
Dec 21, 2018 0.3700 0.4400 0.3300 0.4400 416,700 +0.06(+15.79%)
Dec 20, 2018 0.3900 0.4000 0.3400 0.3800 174,804 +0.01(+2.29%)
Dec 19, 2018 0.3490 0.4000 0.3400 0.3715 465,087 +0.03(+8.37%)
Dec 18, 2018 0.3900 0.4007 0.3111 0.3428 516,959 -0.04(-10.94%)
Dec 17, 2018 0.4850 0.4900 0.3403 0.3849 800,912 -0.10(-19.81%)
Dec 14, 2018 0.4400 0.5400 0.4300 0.4800 2,076,700 +0.05(+11.63%)
Dec 13, 2018 0.3600 0.4700 0.3100 0.4300 1,828,343 +0.08(+22.86%)
Dec 12, 2018 0.3400 0.3700 0.3100 0.3500 729,014 +0.02(+6.06%)
Dec 11, 2018 0.3000 0.3900 0.2750 0.3300 2,697,128 +0.05(+17.86%)
Dec 10, 2018 0.4000 0.4000 0.2700 0.2800 2,487,342 -0.10(-26.32%)
Dec 07, 2018 0.4500 0.4900 0.3600 0.3800 2,734,700 -0.06(-13.64%)
Dec 06, 2018 0.7000 1.140 0.4300 0.4400 11,256,635 -0.13(-23.48%)
Dec 04, 2018 0.5000 0.5800 0.4000 0.5750 861,100 +0.17(+41.63%)
Dec 03, 2018 0.4100 0.4400 0.4000 0.4060 154,654 +0.01(+1.50%)
Nov 30, 2018 0.4400 0.4700 0.4000 0.4000 242,800 -0.04(-9.28%)
Nov 29, 2018 0.4992 0.4992 0.4200 0.4409 162,874 -0.04(-8.15%)
Nov 28, 2018 0.5208 0.5208 0.4500 0.4800 160,546 -0.03(-6.61%)
Nov 27, 2018 0.5480 0.5700 0.4902 0.5140 124,883 -0.04(-6.55%)
Nov 26, 2018 0.5100 0.6000 0.5000 0.5500 260,003 +0.05(+10.00%)
Nov 23, 2018 0.5000 0.5300 0.5000 0.5000 47,500 -0.01(-1.96%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.03(-5.20%)
Nov 20, 2018 0.5800 0.5800 0.5200 0.5380 108,363 -0.03(-5.28%)
Nov 19, 2018 0.6000 0.6000 0.5000 0.5680 67,203 -0.01(-2.07%)
Nov 16, 2018 0.5500 0.6000 0.5400 0.5800 106,700 +0.01(+2.42%)
Nov 15, 2018 0.5600 0.6175 0.5600 0.5663 102,191 +0.01(+1.12%)
Nov 14, 2018 0.6000 0.6000 0.5265 0.5600 114,224 -0.04(-6.91%)
Nov 13, 2018 0.6400 0.6407 0.5900 0.6016 111,249 -0.05(-7.46%)
Nov 12, 2018 0.7000 0.7000 0.6100 0.6501 36,173 -0.04(-5.78%)
Nov 09, 2018 0.7200 0.7300 0.6500 0.6900 294,300 -0.13(-15.85%)
Nov 08, 2018 0.8000 0.8200 0.7800 0.8200 112,035 +0.03(+3.69%)
Nov 07, 2018 0.8100 0.8100 0.7744 0.7908 34,476 -0.01(-0.89%)
Nov 06, 2018 0.7909 0.8100 0.7800 0.7979 68,452 +0.03(+3.62%)
Nov 05, 2018 0.7760 0.8000 0.7203 0.7700 43,453 -0.01(-1.28%)
Nov 02, 2018 0.7900 0.8000 0.7200 0.7800 162,000 +0.04(+5.35%)
Nov 01, 2018 0.7900 0.7900 0.7200 0.7404 73,234 -0.01(-1.28%)
Oct 31, 2018 0.7629 0.7724 0.7029 0.7500 69,888 +0.01(+1.34%)
Oct 30, 2018 0.7789 0.7789 0.7238 0.7401 82,501 -0.05(-6.32%)
Oct 29, 2018 0.7800 0.8100 0.6900 0.7900 180,991 +0.04(+5.33%)
Oct 26, 2018 0.7500 0.7900 0.7300 0.7500 80,700 -0.03(-3.44%)
Oct 25, 2018 0.8134 0.8189 0.7101 0.7767 76,269 -0.02(-2.72%)
Oct 24, 2018 0.8248 0.8248 0.7501 0.7984 124,894 +0.02(+2.36%)
Oct 23, 2018 0.7280 0.7830 0.5903 0.7800 231,275 +0.05(+6.85%)
Oct 22, 2018 0.7500 0.7700 0.7000 0.7300 156,430 +0.02(+2.82%)
Oct 19, 2018 0.7450 0.7450 0.7000 0.7100 157,500 -0.03(-4.05%)
Oct 18, 2018 0.7741 0.8248 0.7400 0.7400 232,923 -0.03(-4.41%)
Oct 17, 2018 0.7992 0.8001 0.7700 0.7741 163,044 -0.03(-3.24%)
Oct 16, 2018 0.8000 0.8449 0.7700 0.8000 194,490 +0.04(+5.26%)
Oct 15, 2018 0.8500 0.8500 0.7500 0.7600 171,535 -0.09(-10.59%)
Oct 12, 2018 0.8500 0.8700 0.8200 0.8500 78,900 +0.02(+1.93%)
Oct 11, 2018 0.9100 0.9100 0.8201 0.8339 216,967 -0.09(-9.36%)
Oct 10, 2018 0.9600 0.9700 0.9100 0.9200 127,207 -0.02(-2.13%)
Oct 09, 2018 0.9300 0.9800 0.9000 0.9400 135,923 +0.01(+1.08%)
Oct 08, 2018 0.9000 0.9579 0.8700 0.9300 112,790 +0.05(+5.44%)
Oct 05, 2018 0.9700 0.9750 0.8800 0.8820 127,300 -0.05(-5.67%)
Oct 04, 2018 0.9800 0.9800 0.9261 0.9350 195,334 +0.03(+2.75%)
Oct 03, 2018 0.9300 0.9499 0.9000 0.9100 71,137 +0.01(+1.13%)
Oct 02, 2018 0.8600 0.9500 0.8600 0.8998 370,897 +0.03(+3.43%)
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.