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 29, 2017 2.400 2.400 2.400 0 -0.02(-0.62%)
Dec 28, 2017 2.440 2.460 2.380 2.415 108,054 -0.00(-0.21%)
Dec 27, 2017 2.460 2.510 2.400 2.420 90,983 -0.05(-2.02%)
Dec 26, 2017 2.490 2.550 2.450 2.470 74,836 -0.04(-1.59%)
Dec 22, 2017 2.680 2.680 2.500 2.510 155,468 -0.12(-4.56%)
Dec 21, 2017 2.650 2.710 2.440 2.630 330,395 +0.05(+1.94%)
Dec 20, 2017 2.530 2.680 2.450 2.580 215,115 +0.05(+1.98%)
Dec 19, 2017 2.400 2.550 2.360 2.530 140,931 +0.14(+5.86%)
Dec 18, 2017 2.350 2.490 2.150 2.390 338,244 +0.01(+0.42%)
Dec 15, 2017 2.360 2.450 2.261 2.380 155,407 +0.08(+3.48%)
Dec 14, 2017 2.420 2.450 2.300 2.300 180,768 -0.13(-5.35%)
Dec 13, 2017 2.500 2.581 2.410 2.430 133,060 -0.09(-3.57%)
Dec 12, 2017 2.590 2.700 2.500 2.520 123,434 -0.09(-3.45%)
Dec 11, 2017 2.630 2.670 2.573 2.610 128,119 +0.01(+0.38%)
Dec 08, 2017 2.630 2.650 2.510 2.600 78,317 -0.04(-1.52%)
Dec 07, 2017 2.480 2.689 2.480 2.640 134,988 +0.14(+5.60%)
Dec 06, 2017 2.420 2.500 2.359 2.500 172,376 +0.05(+2.04%)
Dec 05, 2017 2.580 2.590 2.321 2.450 256,960 -0.15(-5.77%)
Dec 04, 2017 2.730 2.740 2.590 2.600 100,910 -0.11(-4.06%)
Dec 01, 2017 2.660 2.730 2.590 2.710 162,774 +0.05(+1.88%)
Nov 30, 2017 2.760 2.763 2.650 2.660 143,061 -0.08(-2.92%)
Nov 29, 2017 2.790 2.860 2.710 2.740 106,544 -0.03(-1.08%)
Nov 28, 2017 2.820 2.870 2.700 2.770 124,440 -0.05(-1.77%)
Nov 27, 2017 2.860 2.900 2.791 2.820 147,484 -0.05(-1.57%)
Nov 24, 2017 2.790 2.950 2.750 2.865 257,707 +0.07(+2.32%)
Nov 22, 2017 2.760 2.850 2.650 2.800 191,322 -0.01(-0.36%)
Nov 21, 2017 2.880 2.905 2.760 2.810 206,459 -0.07(-2.43%)
Nov 20, 2017 3.030 3.030 2.800 2.880 215,957 -0.10(-3.35%)
Nov 17, 2017 2.900 3.080 2.825 2.980 198,033 +0.13(+4.56%)
Nov 16, 2017 3.110 3.110 2.810 2.850 154,872 -0.12(-4.04%)
Nov 15, 2017 3.041 3.041 2.950 2.970 144,732 -0.11(-3.57%)
Nov 14, 2017 3.130 3.130 2.979 3.080 141,345 +0.09(+3.01%)
Nov 13, 2017 3.040 3.050 2.990 2.990 178,729 +0.00(+0.00%)
Nov 10, 2017 3.140 3.150 2.930 2.990 303,817 -0.05(-1.64%)
Nov 09, 2017 2.960 3.099 2.850 3.040 303,185 +0.09(+3.05%)
Nov 08, 2017 3.000 3.030 2.910 2.950 267,997 +0.12(+4.42%)
Nov 07, 2017 2.880 2.940 2.810 2.825 91,223 +0.01(+0.18%)
Nov 06, 2017 2.830 2.900 2.820 2.820 52,021 -0.01(-0.35%)
Nov 03, 2017 2.842 2.900 2.801 2.830 60,576 +0.01(+0.35%)
Nov 02, 2017 2.770 2.960 2.761 2.820 70,284 +0.04(+1.44%)
Nov 01, 2017 2.790 2.851 2.770 2.780 29,923 +0.00(+0.00%)
Oct 31, 2017 2.820 2.820 2.750 2.780 41,679 -0.04(-1.42%)
Oct 30, 2017 2.780 2.820 2.750 2.820 63,691 +0.05(+1.81%)
Oct 27, 2017 2.860 2.870 2.750 2.770 22,090 -0.06(-2.12%)
Oct 26, 2017 2.930 2.930 2.850 2.830 74,135 -0.09(-3.08%)
Oct 25, 2017 2.900 2.940 2.870 2.920 46,486 -0.01(-0.34%)
Oct 24, 2017 2.940 2.960 2.852 2.930 49,419 -0.01(-0.34%)
Oct 23, 2017 2.880 2.990 2.754 2.940 99,255 +0.11(+3.89%)
Oct 20, 2017 2.890 2.920 2.830 2.830 68,589 +0.07(+2.54%)
Oct 19, 2017 2.720 2.780 2.720 2.760 30,031 +0.01(+0.36%)
Oct 18, 2017 2.750 2.790 2.710 2.750 49,890 -0.01(-0.36%)
Oct 17, 2017 2.800 2.800 2.750 2.760 77,307 -0.05(-1.78%)
Oct 16, 2017 2.810 2.880 2.780 2.810 26,691 +0.00(+0.00%)
Oct 13, 2017 2.900 2.900 2.760 2.810 84,420 -0.09(-3.10%)
Oct 12, 2017 2.950 2.970 2.850 2.900 103,573 -0.05(-1.69%)
Oct 11, 2017 2.960 3.020 2.950 2.950 46,324 -0.02(-0.67%)
Oct 10, 2017 3.000 3.040 2.940 2.970 49,302 -0.03(-0.94%)
Oct 09, 2017 3.030 3.070 2.960 2.998 66,803 -0.02(-0.72%)
Oct 06, 2017 3.040 3.050 3.030 3.020 73,402 -0.03(-1.01%)
Oct 05, 2017 3.040 3.100 2.950 3.051 117,688 +0.03(+1.02%)
Oct 04, 2017 3.100 3.150 3.011 3.020 107,352 -0.11(-3.51%)
Oct 03, 2017 3.160 3.190 3.063 3.130 109,764 -0.03(-0.95%)
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.