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 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%)
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.