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 (%)
Jul 31, 2018 2.449 2.458 2.350 2.350 43,223 -0.09(-3.69%)
Jul 30, 2018 2.490 2.540 2.430 2.440 52,977 -0.04(-1.61%)
Jul 27, 2018 2.520 2.540 2.480 2.480 22,800 -0.05(-1.98%)
Jul 26, 2018 2.510 2.580 2.490 2.530 37,236 +0.02(+0.80%)
Jul 25, 2018 2.550 2.650 2.510 2.510 28,752 -0.06(-2.33%)
Jul 24, 2018 2.560 2.600 2.560 2.570 30,348 +0.01(+0.39%)
Jul 23, 2018 2.550 2.617 2.550 2.560 90,531 +0.01(+0.39%)
Jul 20, 2018 2.540 2.580 2.484 2.550 53,079 +0.08(+3.24%)
Jul 19, 2018 2.450 2.560 2.440 2.470 36,260 +0.04(+1.65%)
Jul 18, 2018 2.450 2.450 2.430 2.430 27,862 -0.01(-0.37%)
Jul 17, 2018 2.400 2.450 2.400 2.439 29,791 +0.01(+0.58%)
Jul 16, 2018 2.410 2.430 2.410 2.425 22,560 -0.01(-0.61%)
Jul 13, 2018 2.430 2.450 2.420 2.440 27,255 +0.02(+0.82%)
Jul 12, 2018 2.500 2.500 2.420 2.420 59,424 -0.05(-2.02%)
Jul 11, 2018 2.490 2.490 2.460 2.470 20,680 -0.01(-0.40%)
Jul 10, 2018 2.450 2.563 2.450 2.480 22,478 +0.00(+0.00%)
Jul 09, 2018 2.510 2.590 2.420 2.480 64,743 -0.04(-1.59%)
Jul 06, 2018 2.560 2.576 2.500 2.520 79,675 +0.06(+2.43%)
Jul 05, 2018 2.500 2.540 2.460 2.460 42,500 +0.00(+0.00%)
Jul 03, 2018 2.460 2.460 2.460 0 +0.02(+0.82%)
Jul 02, 2018 2.410 2.500 2.410 2.440 52,538 +0.01(+0.41%)
Jun 29, 2018 2.478 2.490 2.430 2.430 32,977 -0.01(-0.41%)
Jun 28, 2018 2.454 2.490 2.410 2.440 37,358 -0.00(-0.00%)
Jun 27, 2018 2.480 2.520 2.435 2.440 63,401 -0.06(-2.40%)
Jun 26, 2018 2.570 2.600 2.480 2.500 55,600 -0.03(-1.19%)
Jun 25, 2018 2.580 2.580 2.480 2.530 50,221 -0.02(-0.78%)
Jun 22, 2018 2.420 2.590 2.420 2.550 92,921 +0.12(+4.93%)
Jun 21, 2018 2.437 2.460 2.430 2.430 24,282 -0.01(-0.41%)
Jun 20, 2018 2.420 2.509 2.420 2.440 25,522 +0.02(+0.83%)
Jun 19, 2018 2.500 2.530 2.420 2.420 45,459 -0.07(-2.81%)
Jun 18, 2018 2.410 2.500 2.410 2.490 41,596 +0.04(+1.63%)
Jun 15, 2018 2.450 2.450 2.450 24,473 +0.00(+0.00%)
Jun 14, 2018 2.430 2.480 2.410 2.450 27,292 +0.05(+2.08%)
Jun 13, 2018 2.380 2.470 2.380 2.400 55,751 +0.01(+0.42%)
Jun 12, 2018 2.340 2.420 2.340 2.390 23,890 +0.05(+2.14%)
Jun 11, 2018 2.390 2.440 2.340 2.340 37,925 -0.02(-0.85%)
Jun 08, 2018 2.400 2.450 2.360 2.360 65,989 +0.01(+0.43%)
Jun 07, 2018 2.410 2.430 2.325 2.350 40,248 -0.02(-0.84%)
Jun 06, 2018 2.390 2.460 2.360 2.370 32,998 +0.00(+0.00%)
Jun 05, 2018 2.341 2.375 2.310 2.370 29,996 +0.04(+1.72%)
Jun 04, 2018 2.351 2.363 2.310 2.330 31,924 -0.03(-1.27%)
Jun 01, 2018 2.330 2.360 2.320 2.360 32,574 +0.04(+1.72%)
May 31, 2018 2.320 2.340 2.320 2.320 44,063 -0.02(-0.85%)
May 30, 2018 2.395 2.400 2.340 2.340 41,418 -0.05(-2.09%)
May 29, 2018 2.440 2.450 2.330 2.390 93,975 -0.04(-1.65%)
May 25, 2018 2.430 2.430 2.430 0 +0.06(+2.54%)
May 24, 2018 2.432 2.468 2.350 2.370 111,505 -0.06(-2.47%)
May 23, 2018 2.600 2.600 2.430 2.430 119,264 -0.20(-7.60%)
May 22, 2018 2.610 2.658 2.570 2.630 59,057 -0.01(-0.38%)
May 21, 2018 2.730 2.777 2.600 2.640 154,700 -0.10(-3.65%)
May 18, 2018 2.840 2.840 2.660 2.740 86,509 -0.04(-1.47%)
May 17, 2018 2.680 2.950 2.670 2.781 197,966 +0.13(+4.94%)
May 16, 2018 2.670 2.680 2.640 2.650 45,117 +0.04(+1.53%)
May 15, 2018 2.680 2.690 2.553 2.610 87,828 -0.01(-0.38%)
May 14, 2018 2.630 2.690 2.560 2.620 137,563 +0.06(+2.34%)
May 11, 2018 2.322 2.590 2.322 2.560 54,598 +0.15(+6.22%)
May 10, 2018 2.520 2.600 2.400 2.410 101,829 -0.06(-2.43%)
May 09, 2018 2.450 2.490 2.422 2.470 23,819 +0.02(+0.82%)
May 08, 2018 2.520 2.540 2.420 2.450 21,357 -0.04(-1.61%)
May 07, 2018 2.419 2.630 2.380 2.490 76,032 +0.09(+3.84%)
May 04, 2018 2.376 2.418 2.343 2.398 36,829 -0.00(-0.08%)
May 03, 2018 2.390 2.440 2.370 2.400 15,117 -0.02(-0.83%)
May 02, 2018 2.430 2.430 2.370 2.420 34,475 +0.01(+0.41%)
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.