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, 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%)
Jan 03, 2017 1.930 2.187 1.910 2.100 288,271 +0.16(+8.25%)
Dec 30, 2016 1.940 1.940 1.940 0 -0.08(-3.96%)
Dec 29, 2016 1.990 2.080 1.870 2.020 342,116 +0.04(+2.02%)
Dec 28, 2016 2.130 2.180 1.831 1.980 678,827 -0.15(-7.04%)
Dec 27, 2016 2.630 2.630 1.870 2.130 979,393 -0.51(-19.32%)
Dec 23, 2016 2.640 2.640 2.640 0 +0.07(+2.72%)
Dec 22, 2016 2.650 2.650 2.550 2.570 99,533 -0.09(-3.38%)
Dec 21, 2016 2.680 2.710 2.550 2.660 190,281 -0.02(-0.75%)
Dec 20, 2016 2.780 2.788 2.680 2.680 86,876 -0.11(-3.94%)
Dec 19, 2016 2.790 2.890 2.650 2.790 194,737 -0.03(-1.06%)
Dec 16, 2016 2.700 2.909 2.700 2.820 170,407 +0.11(+4.06%)
Dec 15, 2016 2.700 2.750 2.650 2.710 129,739 +0.03(+1.12%)
Dec 14, 2016 2.770 2.810 2.650 2.680 149,708 -0.10(-3.60%)
Dec 13, 2016 2.880 2.990 2.710 2.780 147,979 -0.07(-2.46%)
Dec 12, 2016 2.980 3.070 2.850 2.850 124,487 -0.12(-4.04%)
Dec 09, 2016 3.150 3.287 2.910 2.970 332,962 -0.19(-6.01%)
Dec 08, 2016 3.060 3.220 3.060 3.160 277,479 +0.05(+1.61%)
Dec 07, 2016 3.050 3.110 2.970 3.110 152,171 +0.03(+0.97%)
Dec 06, 2016 3.000 3.110 2.970 3.080 164,199 +0.11(+3.70%)
Dec 05, 2016 2.740 3.160 2.690 2.970 452,707 +0.22(+8.00%)
Dec 02, 2016 2.750 2.770 2.620 2.750 203,541 +0.00(+0.00%)
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.