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 (%)
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%)
May 01, 2018 2.380 2.439 2.370 2.410 45,591 +0.05(+2.12%)
Apr 30, 2018 2.390 2.409 2.340 2.360 53,735 -0.04(-1.67%)
Apr 27, 2018 2.350 2.400 2.330 2.400 26,422 +0.04(+1.69%)
Apr 26, 2018 2.370 2.430 2.290 2.360 102,338 -0.02(-0.84%)
Apr 25, 2018 2.350 2.390 2.282 2.380 45,733 +0.07(+3.03%)
Apr 24, 2018 2.400 2.410 2.290 2.310 83,769 -0.05(-2.12%)
Apr 23, 2018 2.400 2.650 2.340 2.360 297,871 -0.02(-0.84%)
Apr 20, 2018 2.320 2.450 2.300 2.380 35,986 +0.02(+0.85%)
Apr 19, 2018 2.390 2.429 2.360 2.360 32,107 -0.08(-3.28%)
Apr 18, 2018 2.440 2.490 2.370 2.440 54,001 +0.00(+0.00%)
Apr 17, 2018 2.440 2.510 2.420 2.440 25,519 +0.00(+0.00%)
Apr 16, 2018 2.490 2.490 2.361 2.440 38,595 -0.03(-1.21%)
Apr 13, 2018 2.460 2.570 2.460 2.470 40,903 -0.01(-0.40%)
Apr 12, 2018 2.537 2.537 2.461 2.480 19,472 -0.05(-1.98%)
Apr 11, 2018 2.530 2.560 2.420 2.530 27,696 -0.02(-0.78%)
Apr 10, 2018 2.460 2.550 2.397 2.550 42,755 +0.08(+3.24%)
Apr 09, 2018 2.580 2.580 2.377 2.470 46,027 -0.06(-2.38%)
Apr 06, 2018 2.580 2.590 2.510 2.530 55,584 -0.01(-0.39%)
Apr 05, 2018 2.390 2.590 2.390 2.540 120,741 +0.13(+5.39%)
Apr 04, 2018 2.360 2.430 2.335 2.410 23,734 +0.04(+1.69%)
Apr 03, 2018 2.400 2.400 2.270 2.370 59,289 +0.02(+0.85%)
Apr 02, 2018 2.370 2.437 2.340 2.350 86,683 -0.04(-1.67%)
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%)
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.