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 (%)
Feb 28, 2019 0.2700 0.2997 0.2620 0.2750 2,469,167 -0.03(-11.29%)
Feb 27, 2019 0.2800 0.3600 0.2800 0.3100 5,183,437 +0.02(+6.90%)
Feb 26, 2019 0.3200 0.3300 0.2900 0.2900 1,252,836 -0.03(-9.38%)
Feb 25, 2019 0.3100 0.3700 0.3000 0.3200 2,614,224 +0.00(+0.00%)
Feb 22, 2019 0.4100 0.4200 0.3100 0.3200 5,730,700 -0.07(-17.95%)
Feb 21, 2019 0.2710 0.4401 0.2600 0.3900 16,322,833 +0.10(+34.48%)
Feb 20, 2019 0.3100 0.3500 0.2500 0.2900 6,006,838 -0.07(-19.44%)
Feb 19, 2019 0.4500 0.6700 0.3400 0.3600 12,061,127 -0.78(-68.42%)
Feb 15, 2019 1.600 1.600 1.130 1.140 2,174,000 -0.47(-29.19%)
Feb 14, 2019 1.580 1.780 1.520 1.610 1,422,741 -0.21(-11.54%)
Feb 13, 2019 1.240 2.200 1.130 1.820 14,452,564 +0.63(+52.94%)
Feb 12, 2019 0.9000 1.190 0.8800 1.190 1,490,056 +0.32(+36.78%)
Feb 11, 2019 0.9000 0.9000 0.8500 0.8700 257,651 +0.04(+4.82%)
Feb 08, 2019 0.8200 0.8700 0.7000 0.8300 550,100 +0.01(+1.22%)
Feb 07, 2019 0.8600 0.9400 0.7700 0.8200 902,828 -0.06(-6.82%)
Feb 06, 2019 0.7600 1.000 0.6800 0.8800 1,984,281 +0.18(+25.71%)
Feb 05, 2019 0.5700 0.7600 0.5300 0.7000 1,061,907 +0.10(+16.67%)
Feb 04, 2019 0.4600 0.6800 0.4600 0.6000 955,445 +0.15(+33.33%)
Feb 01, 2019 0.5000 0.5000 0.4400 0.4500 160,700 -0.03(-6.25%)
Jan 31, 2019 0.4500 0.5000 0.4300 0.4800 357,828 +0.05(+11.63%)
Jan 30, 2019 0.4590 0.4590 0.4300 0.4300 96,690 -0.01(-2.27%)
Jan 29, 2019 0.4400 0.4670 0.4300 0.4400 208,568 +0.00(+0.00%)
Jan 28, 2019 0.4400 0.4550 0.4105 0.4400 105,529 +0.03(+7.32%)
Jan 25, 2019 0.4100 0.4300 0.3900 0.4100 150,600 +0.02(+5.05%)
Jan 24, 2019 0.3950 0.4050 0.3840 0.3903 177,522 -0.00(-1.19%)
Jan 23, 2019 0.4055 0.4315 0.3950 0.3950 225,003 -0.01(-2.59%)
Jan 22, 2019 0.4020 0.4200 0.3990 0.4055 252,137 +0.01(+1.38%)
Jan 18, 2019 0.4500 0.4500 0.4000 0.4000 189,100 -0.01(-2.34%)
Jan 17, 2019 0.4399 0.4649 0.4096 0.4096 142,957 -0.02(-5.19%)
Jan 16, 2019 0.4177 0.4799 0.4001 0.4320 396,667 +0.01(+3.37%)
Jan 15, 2019 0.4200 0.4400 0.4000 0.4179 219,163 +0.02(+4.74%)
Jan 14, 2019 0.4400 0.4500 0.3926 0.3990 211,860 -0.04(-9.32%)
Jan 11, 2019 0.4500 0.4600 0.4200 0.4400 101,300 -0.00(-0.68%)
Jan 10, 2019 0.4870 0.4900 0.4100 0.4430 141,374 -0.03(-5.74%)
Jan 09, 2019 0.4700 0.4800 0.4500 0.4700 115,787 +0.02(+4.19%)
Jan 08, 2019 0.4476 0.4699 0.4476 0.4511 99,963 +0.01(+2.52%)
Jan 07, 2019 0.4048 0.4719 0.4048 0.4400 164,830 -0.01(-2.22%)
Jan 04, 2019 0.4300 0.4600 0.4000 0.4500 289,600 +0.03(+7.14%)
Jan 03, 2019 0.4500 0.4600 0.4200 0.4200 146,720 -0.01(-2.37%)
Jan 02, 2019 0.4200 0.4650 0.4200 0.4302 254,468 +0.01(+2.43%)
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%)
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.