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 (%)
Sep 29, 2017 3.110 3.250 3.110 3.150 234,516 +0.00(+0.00%)
Sep 28, 2017 3.090 3.200 3.050 3.150 194,999 +0.09(+2.94%)
Sep 27, 2017 3.060 3.100 3.002 3.060 99,140 -0.01(-0.33%)
Sep 26, 2017 3.100 3.190 2.921 3.070 213,554 -0.01(-0.32%)
Sep 25, 2017 2.960 3.350 2.920 3.080 674,764 +0.14(+4.76%)
Sep 22, 2017 2.930 2.990 2.900 2.940 60,338 -0.00(-0.00%)
Sep 21, 2017 2.900 2.980 2.900 2.940 50,497 +0.04(+1.38%)
Sep 20, 2017 2.850 2.960 2.850 2.900 33,058 +0.02(+0.69%)
Sep 19, 2017 2.960 2.995 2.870 2.880 56,783 -0.05(-1.71%)
Sep 18, 2017 2.860 3.020 2.860 2.930 121,531 -0.07(-2.33%)
Sep 15, 2017 2.770 3.000 2.740 3.000 126,976 +0.23(+8.30%)
Sep 14, 2017 2.750 2.860 2.720 2.770 88,771 +0.00(+0.00%)
Sep 13, 2017 2.900 2.900 2.720 2.770 122,974 -0.07(-2.46%)
Sep 12, 2017 2.860 2.970 2.830 2.840 75,098 -0.02(-0.70%)
Sep 11, 2017 3.000 3.000 2.820 2.860 120,273 -0.11(-3.70%)
Sep 08, 2017 2.920 3.010 2.920 2.970 55,700 +0.02(+0.68%)
Sep 07, 2017 2.920 2.980 2.850 2.950 47,229 +0.06(+2.08%)
Sep 06, 2017 2.950 3.041 2.820 2.890 115,342 +0.00(+0.00%)
Sep 05, 2017 2.990 3.050 2.842 2.890 75,991 -0.13(-4.30%)
Sep 01, 2017 3.000 3.010 2.950 3.020 98,076 +0.02(+0.67%)
Aug 31, 2017 3.060 3.100 3.000 3.000 78,111 +0.00(+0.00%)
Aug 30, 2017 3.150 3.154 2.960 3.000 168,939 -0.14(-4.46%)
Aug 29, 2017 3.010 3.160 2.990 3.140 148,772 +0.11(+3.63%)
Aug 28, 2017 2.960 3.100 2.960 3.030 128,379 +0.07(+2.36%)
Aug 25, 2017 3.020 3.075 2.940 2.960 122,121 -0.05(-1.66%)
Aug 24, 2017 2.980 3.140 2.899 3.010 260,204 -0.04(-1.31%)
Aug 23, 2017 2.680 3.100 2.620 3.050 279,699 +0.38(+14.23%)
Aug 22, 2017 2.610 2.680 2.475 2.670 83,729 +0.07(+2.69%)
Aug 21, 2017 2.640 2.640 2.510 2.600 98,831 -0.02(-0.76%)
Aug 18, 2017 2.620 2.650 2.440 2.620 145,303 +0.01(+0.38%)
Aug 17, 2017 2.590 2.750 2.559 2.610 113,321 +0.02(+0.77%)
Aug 16, 2017 2.680 2.739 2.550 2.590 126,863 +0.07(+2.78%)
Aug 15, 2017 2.510 2.650 2.450 2.520 211,789 +0.01(+0.40%)
Aug 14, 2017 2.500 2.510 2.000 2.510 242,542 +0.04(+1.62%)
Aug 11, 2017 2.700 2.726 2.400 2.470 304,343 -0.21(-7.84%)
Aug 10, 2017 2.700 2.870 2.610 2.680 169,402 -0.05(-1.83%)
Aug 09, 2017 2.780 2.850 2.680 2.730 180,874 -0.05(-1.80%)
Aug 08, 2017 2.940 3.009 2.770 2.780 269,418 -0.14(-4.79%)
Aug 07, 2017 3.100 3.150 2.920 2.920 250,723 -0.18(-5.88%)
Aug 04, 2017 2.950 3.110 2.930 3.103 329,103 +0.15(+5.17%)
Aug 03, 2017 2.960 3.020 2.920 2.950 138,855 +0.03(+1.03%)
Aug 02, 2017 3.030 3.040 2.900 2.920 133,407 -0.10(-3.31%)
Aug 01, 2017 3.050 3.080 2.920 3.020 156,611 +0.02(+0.67%)
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%)
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.