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, 2017 2.990 3.120 2.876 3.000 171,249 +0.00(+0.00%)
Jul 28, 2017 3.050 3.140 2.950 3.000 338,052 -0.09(-3.05%)
Jul 27, 2017 3.200 3.260 3.060 3.095 230,820 -0.06(-1.76%)
Jul 26, 2017 3.450 3.530 2.870 3.150 657,932 -0.30(-8.70%)
Jul 25, 2017 3.440 3.530 3.420 3.450 269,459 +0.01(+0.29%)
Jul 24, 2017 3.500 3.640 3.420 3.440 423,916 +0.01(+0.29%)
Jul 21, 2017 4.540 4.540 3.430 3.430 1,255,636 -1.06(-23.61%)
Jul 20, 2017 4.700 4.460 4.490 130,217 -0.08(-1.75%)
Jul 19, 2017 4.710 4.821 4.534 4.570 138,621 -0.18(-3.79%)
Jul 18, 2017 4.740 4.810 4.596 4.750 186,384 -0.05(-1.04%)
Jul 17, 2017 5.000 5.000 4.250 4.800 376,928 -0.02(-0.41%)
Jul 14, 2017 5.000 5.110 4.580 4.820 643,740 +0.06(+1.26%)
Jul 13, 2017 3.910 4.840 3.910 4.760 446,491 +0.84(+21.43%)
Jul 12, 2017 3.970 4.000 3.880 3.920 84,751 +0.00(+0.00%)
Jul 11, 2017 3.930 4.000 3.900 3.920 61,313 -0.03(-0.76%)
Jul 10, 2017 3.870 3.950 3.820 3.950 73,534 +0.10(+2.60%)
Jul 07, 2017 3.860 3.990 3.810 3.850 75,007 -0.01(-0.26%)
Jul 06, 2017 3.960 3.960 3.820 3.860 75,920 -0.10(-2.53%)
Jul 05, 2017 4.030 4.140 3.770 3.960 108,670 -0.05(-1.25%)
Jul 03, 2017 4.020 4.150 3.890 4.010 46,148 -0.01(-0.25%)
Jun 30, 2017 4.050 4.140 3.900 4.020 80,185 -0.01(-0.25%)
Jun 29, 2017 4.150 4.180 3.900 4.030 145,275 -0.11(-2.66%)
Jun 28, 2017 4.310 4.380 4.080 4.140 152,544 -0.13(-3.04%)
Jun 27, 2017 4.420 4.590 4.260 4.270 71,798 -0.15(-3.39%)
Jun 26, 2017 4.660 4.690 4.300 4.420 155,886 -0.20(-4.33%)
Jun 23, 2017 4.400 4.690 4.370 4.620 185,340 +0.17(+3.82%)
Jun 22, 2017 4.330 4.550 4.290 4.450 130,630 +0.12(+2.77%)
Jun 21, 2017 4.350 4.449 4.280 4.330 75,804 +0.00(+0.00%)
Jun 20, 2017 4.500 4.730 4.250 4.330 124,499 -0.23(-5.04%)
Jun 19, 2017 4.460 4.660 4.431 4.560 73,553 +0.11(+2.47%)
Jun 16, 2017 4.650 4.650 4.410 4.450 70,393 -0.15(-3.26%)
Jun 15, 2017 4.720 4.722 4.400 4.600 84,741 -0.03(-0.65%)
Jun 14, 2017 4.450 4.765 4.450 4.630 220,488 +0.19(+4.28%)
Jun 13, 2017 4.220 4.500 4.220 4.440 168,781 +0.24(+5.71%)
Jun 12, 2017 4.080 4.200 4.080 4.200 57,611 +0.09(+2.19%)
Jun 09, 2017 4.000 4.230 3.990 4.110 165,939 +0.09(+2.24%)
Jun 08, 2017 4.000 4.110 3.980 4.020 80,849 +0.02(+0.50%)
Jun 07, 2017 4.020 4.200 3.800 4.000 144,781 -0.02(-0.50%)
Jun 06, 2017 4.050 4.230 4.011 4.020 74,854 -0.07(-1.71%)
Jun 05, 2017 4.260 4.280 4.040 4.090 95,689 -0.20(-4.66%)
Jun 02, 2017 4.100 4.580 3.950 4.290 301,040 +0.29(+7.25%)
Jun 01, 2017 3.780 4.089 3.780 4.000 201,516 +0.31(+8.40%)
May 31, 2017 3.650 3.740 3.520 3.690 135,891 +0.02(+0.54%)
May 30, 2017 4.000 4.000 3.560 3.670 307,546 -0.34(-8.48%)
May 26, 2017 4.270 4.330 3.940 4.010 298,110 -0.29(-6.74%)
May 25, 2017 4.470 4.473 4.270 4.300 107,547 -0.16(-3.59%)
May 24, 2017 4.520 4.590 4.359 4.460 95,047 -0.09(-1.98%)
May 23, 2017 4.410 4.586 4.320 4.550 168,019 +0.14(+3.17%)
May 22, 2017 4.560 4.730 4.350 4.410 205,039 -0.18(-3.92%)
May 19, 2017 4.550 4.690 4.545 4.590 113,371 +0.06(+1.32%)
May 18, 2017 4.640 4.750 4.530 4.530 163,609 -0.11(-2.48%)
May 17, 2017 4.370 4.780 4.351 4.645 307,528 +0.12(+2.77%)
May 16, 2017 4.300 5.140 4.105 4.520 1,225,278 -1.21(-21.12%)
May 15, 2017 5.850 6.140 5.234 5.730 807,357 -0.12(-2.05%)
May 12, 2017 5.910 6.250 5.810 5.850 284,854 -0.12(-2.01%)
May 11, 2017 6.660 6.660 5.630 5.970 972,213 -0.80(-11.82%)
May 10, 2017 6.910 7.150 6.660 6.770 839,484 -0.07(-1.02%)
May 09, 2017 6.400 7.140 6.400 6.840 744,145 +0.47(+7.38%)
May 08, 2017 6.060 6.583 5.850 6.370 784,535 +0.18(+2.91%)
May 05, 2017 5.800 6.990 5.520 6.190 2,990,999 +0.37(+6.36%)
May 04, 2017 4.730 5.940 4.702 5.820 1,204,297 +1.14(+24.36%)
May 03, 2017 4.500 4.719 4.330 4.680 251,049 +0.16(+3.54%)
May 02, 2017 4.350 4.590 4.350 4.520 259,584 +0.14(+3.20%)
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.