Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	3.670	3.810	3.650	3.700	156,490	+0.00(+0.00%)
Mar 30, 2017	3.500	3.710	3.425	3.700	253,467	+0.17(+4.82%)
Mar 29, 2017	3.420	3.670	3.080	3.530	646,346	-0.53(-13.05%)
Mar 28, 2017	4.220	4.500	3.970	4.060	802,855	-0.11(-2.64%)
Mar 27, 2017	3.950	4.200	3.950	4.170	372,327	+0.20(+5.04%)
Mar 24, 2017	3.820	3.970	3.820	3.970	134,660	+0.08(+2.06%)
Mar 23, 2017	3.900	3.980	3.800	3.890	139,880	-0.08(-2.02%)
Mar 22, 2017	3.920	3.970	3.770	3.970	200,922	+0.08(+2.06%)
Mar 21, 2017	4.150	4.200	3.750	3.890	483,880	-0.16(-3.95%)
Mar 20, 2017	3.820	4.090	3.780	4.050	795,110	+0.19(+4.92%)
Mar 17, 2017	3.730	3.860	3.670	3.860	167,218	+0.12(+3.21%)
Mar 16, 2017	3.600	3.784	3.600	3.740	111,412	+0.08(+2.19%)
Mar 15, 2017	3.640	3.750	3.570	3.660	160,505	+0.00(+0.00%)
Mar 14, 2017	3.650	3.750	3.520	3.660	136,789	-0.09(-2.40%)
Mar 13, 2017	3.850	3.970	3.700	3.750	219,729	-0.10(-2.60%)
Mar 10, 2017	3.820	3.970	3.700	3.850	476,599	+0.04(+1.05%)
Mar 09, 2017	3.540	3.860	3.410	3.810	286,163	+0.29(+8.24%)
Mar 08, 2017	3.460	3.550	3.360	3.520	111,615	+0.06(+1.73%)
Mar 07, 2017	3.550	3.590	3.290	3.460	349,870	-0.11(-3.08%)
Mar 06, 2017	3.830	3.830	3.510	3.570	400,976	-0.28(-7.27%)
Mar 03, 2017	3.920	3.940	3.710	3.850	717,832	+0.23(+6.35%)
Mar 02, 2017	3.450	3.990	3.400	3.620	1,573,848	+0.24(+7.10%)
Mar 01, 2017	3.310	3.550	3.210	3.380	758,573	+0.16(+4.97%)
Feb 28, 2017	3.300	3.387	3.190	3.220	205,470	-0.08(-2.42%)
Feb 27, 2017	3.430	3.440	3.160	3.300	447,639	+0.03(+0.92%)
Feb 24, 2017	3.150	3.300	2.950	3.270	1,238,505	-0.01(-0.30%)
Feb 23, 2017	4.090	4.400	3.150	3.280	20,861,598	+0.54(+19.70%)
Feb 22, 2017	2.520	2.820	2.520	2.740	212,133	+0.22(+8.73%)
Feb 21, 2017	2.610	2.690	2.500	2.520	176,074	-0.09(-3.45%)
Feb 17, 2017		2.610	2.610	2.610	0	-0.07(-2.61%)
Feb 16, 2017	2.770	2.830	2.640	2.680	145,451	-0.15(-5.30%)
Feb 15, 2017	2.930	2.950	2.620	2.830	234,714	+0.11(+4.04%)
Feb 14, 2017	2.560	2.750	2.550	2.720	218,652	+0.17(+6.67%)
Feb 13, 2017	2.370	2.550	2.340	2.550	229,166	+0.18(+7.59%)
Feb 10, 2017	2.420	2.470	2.350	2.370	152,229	-0.07(-2.87%)
Feb 09, 2017	2.390	2.490	2.390	2.440	77,581	+0.01(+0.41%)
Feb 08, 2017		2.508	2.380	2.430	93,778	+0.01(+0.41%)
Feb 07, 2017	2.370	2.460	2.370	2.420	188,926	+0.04(+1.68%)
Feb 06, 2017	2.450	2.500	2.370	2.380	255,746	-0.06(-2.46%)
Feb 03, 2017	2.500	2.940	2.260	2.440	805,219	-0.54(-18.12%)
Feb 02, 2017	2.900	2.980	2.750	2.980	77,348	+0.05(+1.71%)
Feb 01, 2017	2.770	3.160	2.751	2.930	507,001	+0.15(+5.40%)
Jan 31, 2017	2.760	2.790	2.710	2.780	73,241	-0.01(-0.36%)
Jan 30, 2017	2.730	2.790	2.680	2.790	90,893	+0.00(+0.00%)
Jan 27, 2017	2.740	2.790	2.700	2.790	94,981	+0.03(+1.09%)
Jan 26, 2017	2.810	2.880	2.720	2.760	82,655	-0.09(-3.16%)
Jan 25, 2017	2.820	2.900	2.750	2.850	187,810	+0.10(+3.64%)
Jan 24, 2017	2.640	2.770	2.630	2.750	89,342	+0.09(+3.38%)
Jan 23, 2017	2.750	2.780	2.610	2.660	192,400	-0.10(-3.62%)
Jan 20, 2017	2.840	2.880	2.610	2.760	250,795	-0.05(-1.78%)
Jan 19, 2017	3.060	3.120	2.700	2.810	441,930	-0.24(-7.87%)
Jan 18, 2017	3.180	3.260	2.990	3.050	502,673	-0.18(-5.57%)
Jan 17, 2017	2.770	3.950	2.720	3.230	2,845,932	+0.44(+15.77%)
Jan 13, 2017		2.790	2.790	2.790	0	+0.03(+1.09%)
Jan 12, 2017	2.880	2.900	2.610	2.760	417,535	-0.15(-5.15%)
Jan 11, 2017	3.300	3.300	2.783	2.910	697,293	-0.36(-11.01%)
Jan 10, 2017	3.300	3.620	3.200	3.270	931,027	-0.09(-2.68%)
Jan 09, 2017	3.450	3.720	3.000	3.360	4,072,972	+0.43(+14.55%)
Jan 06, 2017	2.300	3.430	2.261	2.933	1,904,106	+0.65(+28.65%)
Jan 05, 2017	2.210	2.290	2.200	2.280	142,930	+0.09(+4.11%)
Jan 04, 2017	2.120	2.249	2.120	2.190	208,226	+0.09(+4.29%)

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.

Pernix Theraptcs (NQ: PTX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pernix Theraptcs (NQ: PTX )

Historical Prices

Sections

Services