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 04, 2019 0.2070 0.2070 0 +0.00(+0.00%)
Mar 01, 2019 0.2600 0.2800 0.2200 0.2200 2,155,400 -0.06(-20.00%)
Feb 28, 2019 0.2700 0.2997 0.2620 0.2750 2,469,167 -0.03(-11.29%)
Feb 27, 2019 0.2800 0.3600 0.2800 0.3100 5,183,437 +0.02(+6.90%)
Feb 26, 2019 0.3200 0.3300 0.2900 0.2900 1,252,836 -0.03(-9.38%)
Feb 25, 2019 0.3100 0.3700 0.3000 0.3200 2,614,224 +0.00(+0.00%)
Feb 22, 2019 0.4100 0.4200 0.3100 0.3200 5,730,700 -0.07(-17.95%)
Feb 21, 2019 0.2710 0.4401 0.2600 0.3900 16,322,833 +0.10(+34.48%)
Feb 20, 2019 0.3100 0.3500 0.2500 0.2900 6,006,838 -0.07(-19.44%)
Feb 19, 2019 0.4500 0.6700 0.3400 0.3600 12,061,127 -0.78(-68.42%)
Feb 15, 2019 1.600 1.600 1.130 1.140 2,174,000 -0.47(-29.19%)
Feb 14, 2019 1.580 1.780 1.520 1.610 1,422,741 -0.21(-11.54%)
Feb 13, 2019 1.240 2.200 1.130 1.820 14,452,564 +0.63(+52.94%)
Feb 12, 2019 0.9000 1.190 0.8800 1.190 1,490,056 +0.32(+36.78%)
Feb 11, 2019 0.9000 0.9000 0.8500 0.8700 257,651 +0.04(+4.82%)
Feb 08, 2019 0.8200 0.8700 0.7000 0.8300 550,100 +0.01(+1.22%)
Feb 07, 2019 0.8600 0.9400 0.7700 0.8200 902,828 -0.06(-6.82%)
Feb 06, 2019 0.7600 1.000 0.6800 0.8800 1,984,281 +0.18(+25.71%)
Feb 05, 2019 0.5700 0.7600 0.5300 0.7000 1,061,907 +0.10(+16.67%)
Feb 04, 2019 0.4600 0.6800 0.4600 0.6000 955,445 +0.15(+33.33%)
Feb 01, 2019 0.5000 0.5000 0.4400 0.4500 160,700 -0.03(-6.25%)
Jan 31, 2019 0.4500 0.5000 0.4300 0.4800 357,828 +0.05(+11.63%)
Jan 30, 2019 0.4590 0.4590 0.4300 0.4300 96,690 -0.01(-2.27%)
Jan 29, 2019 0.4400 0.4670 0.4300 0.4400 208,568 +0.00(+0.00%)
Jan 28, 2019 0.4400 0.4550 0.4105 0.4400 105,529 +0.03(+7.32%)
Jan 25, 2019 0.4100 0.4300 0.3900 0.4100 150,600 +0.02(+5.05%)
Jan 24, 2019 0.3950 0.4050 0.3840 0.3903 177,522 -0.00(-1.19%)
Jan 23, 2019 0.4055 0.4315 0.3950 0.3950 225,003 -0.01(-2.59%)
Jan 22, 2019 0.4020 0.4200 0.3990 0.4055 252,137 +0.01(+1.38%)
Jan 18, 2019 0.4500 0.4500 0.4000 0.4000 189,100 -0.01(-2.34%)
Jan 17, 2019 0.4399 0.4649 0.4096 0.4096 142,957 -0.02(-5.19%)
Jan 16, 2019 0.4177 0.4799 0.4001 0.4320 396,667 +0.01(+3.37%)
Jan 15, 2019 0.4200 0.4400 0.4000 0.4179 219,163 +0.02(+4.74%)
Jan 14, 2019 0.4400 0.4500 0.3926 0.3990 211,860 -0.04(-9.32%)
Jan 11, 2019 0.4500 0.4600 0.4200 0.4400 101,300 -0.00(-0.68%)
Jan 10, 2019 0.4870 0.4900 0.4100 0.4430 141,374 -0.03(-5.74%)
Jan 09, 2019 0.4700 0.4800 0.4500 0.4700 115,787 +0.02(+4.19%)
Jan 08, 2019 0.4476 0.4699 0.4476 0.4511 99,963 +0.01(+2.52%)
Jan 07, 2019 0.4048 0.4719 0.4048 0.4400 164,830 -0.01(-2.22%)
Jan 04, 2019 0.4300 0.4600 0.4000 0.4500 289,600 +0.03(+7.14%)
Jan 03, 2019 0.4500 0.4600 0.4200 0.4200 146,720 -0.01(-2.37%)
Jan 02, 2019 0.4200 0.4650 0.4200 0.4302 254,468 +0.01(+2.43%)
Dec 31, 2018 0.3700 0.4400 0.3500 0.4200 229,200 +0.04(+10.53%)
Dec 28, 2018 0.3300 0.3900 0.3300 0.3800 409,700 +0.03(+9.99%)
Dec 27, 2018 0.3425 0.3799 0.3300 0.3455 437,853 -0.00(-1.29%)
Dec 26, 2018 0.3900 0.3999 0.3200 0.3500 275,394 -0.03(-6.67%)
Dec 24, 2018 0.4020 0.4020 0.3500 0.3750 155,200 -0.07(-14.77%)
Dec 21, 2018 0.3700 0.4400 0.3300 0.4400 416,700 +0.06(+15.79%)
Dec 20, 2018 0.3900 0.4000 0.3400 0.3800 174,804 +0.01(+2.29%)
Dec 19, 2018 0.3490 0.4000 0.3400 0.3715 465,087 +0.03(+8.37%)
Dec 18, 2018 0.3900 0.4007 0.3111 0.3428 516,959 -0.04(-10.94%)
Dec 17, 2018 0.4850 0.4900 0.3403 0.3849 800,912 -0.10(-19.81%)
Dec 14, 2018 0.4400 0.5400 0.4300 0.4800 2,076,700 +0.05(+11.63%)
Dec 13, 2018 0.3600 0.4700 0.3100 0.4300 1,828,343 +0.08(+22.86%)
Dec 12, 2018 0.3400 0.3700 0.3100 0.3500 729,014 +0.02(+6.06%)
Dec 11, 2018 0.3000 0.3900 0.2750 0.3300 2,697,128 +0.05(+17.86%)
Dec 10, 2018 0.4000 0.4000 0.2700 0.2800 2,487,342 -0.10(-26.32%)
Dec 07, 2018 0.4500 0.4900 0.3600 0.3800 2,734,700 -0.06(-13.64%)
Dec 06, 2018 0.7000 1.140 0.4300 0.4400 11,256,635 -0.13(-23.48%)
Dec 04, 2018 0.5000 0.5800 0.4000 0.5750 861,100 +0.17(+41.63%)
Dec 03, 2018 0.4100 0.4400 0.4000 0.4060 154,654 +0.01(+1.50%)
Nov 30, 2018 0.4400 0.4700 0.4000 0.4000 242,800 -0.04(-9.28%)
Nov 29, 2018 0.4992 0.4992 0.4200 0.4409 162,874 -0.04(-8.15%)
Nov 28, 2018 0.5208 0.5208 0.4500 0.4800 160,546 -0.03(-6.61%)
Nov 27, 2018 0.5480 0.5700 0.4902 0.5140 124,883 -0.04(-6.55%)
Nov 26, 2018 0.5100 0.6000 0.5000 0.5500 260,003 +0.05(+10.00%)
Nov 23, 2018 0.5000 0.5300 0.5000 0.5000 47,500 -0.01(-1.96%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.03(-5.20%)
Nov 20, 2018 0.5800 0.5800 0.5200 0.5380 108,363 -0.03(-5.28%)
Nov 19, 2018 0.6000 0.6000 0.5000 0.5680 67,203 -0.01(-2.07%)
Nov 16, 2018 0.5500 0.6000 0.5400 0.5800 106,700 +0.01(+2.42%)
Nov 15, 2018 0.5600 0.6175 0.5600 0.5663 102,191 +0.01(+1.12%)
Nov 14, 2018 0.6000 0.6000 0.5265 0.5600 114,224 -0.04(-6.91%)
Nov 13, 2018 0.6400 0.6407 0.5900 0.6016 111,249 -0.05(-7.46%)
Nov 12, 2018 0.7000 0.7000 0.6100 0.6501 36,173 -0.04(-5.78%)
Nov 09, 2018 0.7200 0.7300 0.6500 0.6900 294,300 -0.13(-15.85%)
Nov 08, 2018 0.8000 0.8200 0.7800 0.8200 112,035 +0.03(+3.69%)
Nov 07, 2018 0.8100 0.8100 0.7744 0.7908 34,476 -0.01(-0.89%)
Nov 06, 2018 0.7909 0.8100 0.7800 0.7979 68,452 +0.03(+3.62%)
Nov 05, 2018 0.7760 0.8000 0.7203 0.7700 43,453 -0.01(-1.28%)
Nov 02, 2018 0.7900 0.8000 0.7200 0.7800 162,000 +0.04(+5.35%)
Nov 01, 2018 0.7900 0.7900 0.7200 0.7404 73,234 -0.01(-1.28%)
Oct 31, 2018 0.7629 0.7724 0.7029 0.7500 69,888 +0.01(+1.34%)
Oct 30, 2018 0.7789 0.7789 0.7238 0.7401 82,501 -0.05(-6.32%)
Oct 29, 2018 0.7800 0.8100 0.6900 0.7900 180,991 +0.04(+5.33%)
Oct 26, 2018 0.7500 0.7900 0.7300 0.7500 80,700 -0.03(-3.44%)
Oct 25, 2018 0.8134 0.8189 0.7101 0.7767 76,269 -0.02(-2.72%)
Oct 24, 2018 0.8248 0.8248 0.7501 0.7984 124,894 +0.02(+2.36%)
Oct 23, 2018 0.7280 0.7830 0.5903 0.7800 231,275 +0.05(+6.85%)
Oct 22, 2018 0.7500 0.7700 0.7000 0.7300 156,430 +0.02(+2.82%)
Oct 19, 2018 0.7450 0.7450 0.7000 0.7100 157,500 -0.03(-4.05%)
Oct 18, 2018 0.7741 0.8248 0.7400 0.7400 232,923 -0.03(-4.41%)
Oct 17, 2018 0.7992 0.8001 0.7700 0.7741 163,044 -0.03(-3.24%)
Oct 16, 2018 0.8000 0.8449 0.7700 0.8000 194,490 +0.04(+5.26%)
Oct 15, 2018 0.8500 0.8500 0.7500 0.7600 171,535 -0.09(-10.59%)
Oct 12, 2018 0.8500 0.8700 0.8200 0.8500 78,900 +0.02(+1.93%)
Oct 11, 2018 0.9100 0.9100 0.8201 0.8339 216,967 -0.09(-9.36%)
Oct 10, 2018 0.9600 0.9700 0.9100 0.9200 127,207 -0.02(-2.13%)
Oct 09, 2018 0.9300 0.9800 0.9000 0.9400 135,923 +0.01(+1.08%)
Oct 08, 2018 0.9000 0.9579 0.8700 0.9300 112,790 +0.05(+5.44%)
Oct 05, 2018 0.9700 0.9750 0.8800 0.8820 127,300 -0.05(-5.67%)
Oct 04, 2018 0.9800 0.9800 0.9261 0.9350 195,334 +0.03(+2.75%)
Oct 03, 2018 0.9300 0.9499 0.9000 0.9100 71,137 +0.01(+1.13%)
Oct 02, 2018 0.8600 0.9500 0.8600 0.8998 370,897 +0.03(+3.43%)
Oct 01, 2018 0.9400 0.9500 0.8600 0.8700 226,990 -0.09(-9.37%)
Sep 28, 2018 0.9300 1.000 0.9100 0.9600 332,800 +0.02(+2.13%)
Sep 27, 2018 0.8600 1.000 0.8600 0.9400 1,308,943 +0.11(+13.25%)
Sep 26, 2018 0.8200 0.8900 0.8200 0.8300 407,713 +0.01(+1.69%)
Sep 25, 2018 0.8000 0.8500 0.7909 0.8162 494,465 +0.03(+3.32%)
Sep 24, 2018 0.7800 0.8000 0.7700 0.7900 170,515 +0.01(+1.28%)
Sep 21, 2018 0.8400 0.8400 0.7600 0.7800 168,400 -0.02(-3.01%)
Sep 20, 2018 0.8586 0.8700 0.7800 0.8042 254,740 -0.05(-5.39%)
Sep 19, 2018 0.8900 0.9000 0.8500 0.8500 143,672 -0.05(-5.56%)
Sep 18, 2018 0.9000 0.9000 0.8900 0.9000 87,326 -0.01(-0.61%)
Sep 17, 2018 0.8900 0.9200 0.8600 0.9055 59,535 -0.01(-1.58%)
Sep 14, 2018 0.9500 0.9500 0.9000 0.9200 133,300 -0.03(-3.15%)
Sep 13, 2018 0.9500 0.9520 0.9300 0.9499 84,085 +0.00(+0.02%)
Sep 12, 2018 0.9305 0.9700 0.8350 0.9497 167,668 +0.01(+1.41%)
Sep 11, 2018 0.9400 0.9500 0.7900 0.9365 291,588 -0.00(-0.37%)
Sep 10, 2018 1.000 1.150 0.9101 0.9400 2,088,503 -0.05(-5.05%)
Sep 07, 2018 1.020 1.020 0.9700 0.9900 70,400 -0.01(-1.00%)
Sep 06, 2018 1.000 1.030 0.9800 1.000 92,877 +0.03(+3.09%)
Sep 05, 2018 1.030 1.070 0.9500 0.9700 273,502 -0.06(-5.83%)
Sep 04, 2018 1.090 1.110 1.020 1.030 253,751 -0.05(-4.63%)
Aug 31, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 30, 2018 1.120 1.120 1.040 1.080 171,863 -0.01(-0.92%)
Aug 29, 2018 1.100 1.180 1.080 1.090 282,349 -0.04(-3.54%)
Aug 28, 2018 1.200 1.240 1.100 1.130 243,717 -0.06(-5.04%)
Aug 27, 2018 1.250 1.300 1.150 1.190 397,578 -0.16(-11.85%)
Aug 24, 2018 1.550 1.600 1.320 1.350 574,200 -0.17(-11.18%)
Aug 23, 2018 1.500 1.530 1.480 1.520 149,131 +0.04(+2.70%)
Aug 22, 2018 1.470 1.520 1.470 1.480 37,837 -0.01(-0.67%)
Aug 21, 2018 1.420 1.520 1.410 1.490 87,358 +0.07(+4.93%)
Aug 20, 2018 1.460 1.500 1.400 1.420 96,041 -0.02(-1.39%)
Aug 17, 2018 1.520 1.520 1.430 1.440 62,800 -0.06(-4.00%)
Aug 16, 2018 1.610 1.610 1.440 1.500 116,956 -0.10(-6.54%)
Aug 15, 2018 1.700 1.737 1.580 1.605 84,190 -0.02(-1.53%)
Aug 14, 2018 1.580 1.700 1.580 1.630 114,110 +0.03(+1.87%)
Aug 13, 2018 1.700 1.700 1.570 1.600 82,250 -0.07(-4.19%)
Aug 10, 2018 1.410 1.790 1.200 1.670 142,600 -0.23(-12.11%)
Aug 09, 2018 1.900 1.960 1.850 1.900 160,095 +0.04(+2.15%)
Aug 08, 2018 1.920 1.920 1.840 1.860 57,244 -0.05(-2.62%)
Aug 07, 2018 1.900 1.990 1.841 1.910 182,326 +0.01(+0.53%)
Aug 06, 2018 1.910 1.970 1.900 1.900 105,811 -0.07(-3.55%)
Aug 03, 2018 2.090 2.180 1.850 1.970 281,300 -0.15(-7.08%)
Aug 02, 2018 2.256 2.259 2.120 2.120 112,265 -0.15(-6.61%)
Aug 01, 2018 2.400 2.420 2.250 2.270 126,847 -0.08(-3.40%)
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.