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 (%)
Mar 29, 2018 2.390 2.390 2.390 0 +0.01(+0.42%)
Mar 28, 2018 2.440 2.440 2.320 2.380 76,781 -0.06(-2.46%)
Mar 27, 2018 2.480 2.480 2.370 2.440 106,667 +0.05(+2.09%)
Mar 26, 2018 2.450 2.470 2.330 2.390 136,567 -0.03(-1.24%)
Mar 23, 2018 2.470 2.480 2.420 2.420 81,864 -0.07(-2.81%)
Mar 22, 2018 2.450 2.520 2.411 2.490 100,795 +0.03(+1.22%)
Mar 21, 2018 2.460 2.520 2.430 2.460 27,562 -0.01(-0.40%)
Mar 20, 2018 2.495 2.525 2.401 2.470 107,622 -0.02(-0.80%)
Mar 19, 2018 2.540 2.589 2.460 2.490 76,320 -0.03(-1.19%)
Mar 16, 2018 2.470 2.597 2.466 2.520 89,069 +0.06(+2.44%)
Mar 15, 2018 2.520 2.596 2.400 2.460 146,347 -0.05(-1.99%)
Mar 14, 2018 2.440 2.510 2.400 2.510 68,987 +0.08(+3.29%)
Mar 13, 2018 2.440 2.500 2.410 2.430 149,345 -0.02(-0.82%)
Mar 12, 2018 2.510 2.580 2.370 2.450 224,058 -0.13(-5.04%)
Mar 09, 2018 2.900 2.900 2.550 2.580 310,340 -0.32(-11.03%)
Mar 08, 2018 3.270 3.270 2.840 2.900 295,491 -0.35(-10.77%)
Mar 07, 2018 3.280 3.300 3.092 3.250 258,701 +0.07(+2.20%)
Mar 06, 2018 3.160 3.290 3.080 3.180 321,682 +0.14(+4.61%)
Mar 05, 2018 2.910 3.200 2.910 3.040 358,385 +0.14(+4.83%)
Mar 02, 2018 2.750 2.900 2.680 2.900 206,800 +0.22(+8.21%)
Mar 01, 2018 2.600 2.750 2.600 2.680 177,728 +0.08(+3.08%)
Feb 28, 2018 2.510 2.665 2.470 2.600 140,570 +0.08(+3.17%)
Feb 27, 2018 2.510 2.550 2.510 2.520 37,487 +0.01(+0.40%)
Feb 26, 2018 2.495 2.550 2.471 2.510 32,469 +0.02(+0.80%)
Feb 23, 2018 2.490 2.542 2.450 2.490 60,898 -0.01(-0.40%)
Feb 22, 2018 2.490 2.500 2.441 2.500 71,836 +0.00(+0.00%)
Feb 21, 2018 2.450 2.500 2.360 2.500 80,730 +0.13(+5.49%)
Feb 20, 2018 2.600 2.620 2.350 2.370 303,730 -0.02(-0.84%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 15, 2018 2.420 2.429 2.320 2.380 55,226 -0.01(-0.42%)
Feb 14, 2018 2.330 2.430 2.255 2.390 61,085 +0.01(+0.42%)
Feb 13, 2018 2.260 2.400 2.222 2.380 55,024 +0.12(+5.31%)
Feb 12, 2018 2.200 2.320 2.200 2.260 47,391 +0.05(+2.26%)
Feb 09, 2018 2.350 2.358 2.060 2.210 252,161 -0.11(-4.74%)
Feb 08, 2018 2.360 2.439 2.300 2.320 68,239 -0.03(-1.28%)
Feb 07, 2018 2.370 2.444 2.300 2.350 161,996 +0.00(+0.00%)
Feb 06, 2018 2.300 2.410 2.191 2.350 137,243 +0.02(+1.08%)
Feb 05, 2018 2.380 2.450 2.320 2.325 114,084 -0.07(-3.12%)
Feb 02, 2018 2.420 2.539 2.320 2.400 180,738 +0.00(+0.00%)
Feb 01, 2018 2.400 2.434 2.391 2.400 74,115 -0.02(-0.83%)
Jan 31, 2018 2.480 2.484 2.370 2.420 192,092 -0.03(-1.22%)
Jan 30, 2018 2.470 2.589 2.430 2.450 184,584 +0.04(+1.66%)
Jan 29, 2018 2.460 2.500 2.400 2.410 84,623 +0.00(+0.00%)
Jan 26, 2018 2.450 2.450 2.390 2.410 102,834 -0.01(-0.41%)
Jan 25, 2018 2.420 2.470 2.402 2.420 113,866 +0.01(+0.41%)
Jan 24, 2018 2.460 2.500 2.400 2.410 99,085 -0.06(-2.43%)
Jan 23, 2018 2.520 2.544 2.411 2.470 108,371 -0.04(-1.59%)
Jan 22, 2018 2.490 2.570 2.430 2.510 134,916 +0.01(+0.40%)
Jan 19, 2018 2.510 2.570 2.470 2.500 56,789 -0.01(-0.40%)
Jan 18, 2018 2.450 2.560 2.380 2.510 139,471 +0.04(+1.62%)
Jan 17, 2018 2.490 2.530 2.470 2.470 91,177 +0.00(+0.00%)
Jan 16, 2018 2.610 2.680 2.400 2.470 201,916 -0.11(-4.45%)
Jan 12, 2018 2.585 2.585 2.585 0 -0.17(-6.34%)
Jan 11, 2018 2.750 2.820 2.740 2.760 92,518 +0.01(+0.36%)
Jan 10, 2018 2.740 2.840 2.700 2.750 150,973 +0.02(+0.55%)
Jan 09, 2018 2.680 2.800 2.610 2.735 162,702 +0.08(+3.20%)
Jan 08, 2018 2.710 2.710 2.600 2.650 76,372 -0.09(-3.28%)
Jan 05, 2018 2.800 2.840 2.710 2.740 242,533 +0.03(+1.11%)
Jan 04, 2018 2.600 2.809 2.490 2.710 258,244 +0.14(+5.45%)
Jan 03, 2018 2.520 2.620 2.490 2.570 123,632 +0.08(+3.21%)
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.