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 (%)
Apr 28, 2017 4.080 4.220 3.954 4.170 169,667 +0.06(+1.46%)
Apr 27, 2017 4.180 4.250 4.000 4.110 251,468 -0.09(-2.14%)
Apr 26, 2017 3.930 4.230 3.900 4.200 506,473 +0.24(+6.06%)
Apr 25, 2017 3.850 4.000 3.760 3.960 312,536 +0.08(+2.06%)
Apr 24, 2017 3.810 4.000 3.750 3.880 702,271 +0.17(+4.58%)
Apr 21, 2017 3.470 4.990 3.461 3.710 6,296,655 +0.41(+12.42%)
Apr 20, 2017 3.360 3.380 3.280 3.300 87,142 -0.08(-2.37%)
Apr 19, 2017 3.410 3.465 3.320 3.380 100,523 -0.03(-0.88%)
Apr 18, 2017 3.400 3.460 3.320 3.410 96,592 -0.03(-0.87%)
Apr 17, 2017 3.530 3.587 3.400 3.440 53,198 -0.04(-1.15%)
Apr 13, 2017 3.510 3.635 3.480 3.480 98,626 -0.07(-1.97%)
Apr 12, 2017 3.770 3.786 3.530 3.550 118,591 -0.21(-5.59%)
Apr 11, 2017 3.820 3.880 3.717 3.760 62,869 -0.02(-0.53%)
Apr 10, 2017 3.690 3.873 3.670 3.780 109,483 +0.05(+1.34%)
Apr 07, 2017 3.510 3.730 3.350 3.730 104,772 +0.19(+5.37%)
Apr 06, 2017 3.300 3.560 3.300 3.540 135,628 +0.24(+7.27%)
Apr 05, 2017 3.530 3.540 3.180 3.300 213,359 -0.23(-6.52%)
Apr 04, 2017 3.650 3.650 3.500 3.530 88,071 -0.12(-3.29%)
Apr 03, 2017 3.750 3.770 3.580 3.650 111,540 -0.05(-1.35%)
Mar 31, 2017 3.670 3.810 3.650 3.700 156,490 +0.00(+0.00%)
Mar 30, 2017 3.500 3.710 3.425 3.700 253,467 +0.17(+4.82%)
Mar 29, 2017 3.420 3.670 3.080 3.530 646,346 -0.53(-13.05%)
Mar 28, 2017 4.220 4.500 3.970 4.060 802,855 -0.11(-2.64%)
Mar 27, 2017 3.950 4.200 3.950 4.170 372,327 +0.20(+5.04%)
Mar 24, 2017 3.820 3.970 3.820 3.970 134,660 +0.08(+2.06%)
Mar 23, 2017 3.900 3.980 3.800 3.890 139,880 -0.08(-2.02%)
Mar 22, 2017 3.920 3.970 3.770 3.970 200,922 +0.08(+2.06%)
Mar 21, 2017 4.150 4.200 3.750 3.890 483,880 -0.16(-3.95%)
Mar 20, 2017 3.820 4.090 3.780 4.050 795,110 +0.19(+4.92%)
Mar 17, 2017 3.730 3.860 3.670 3.860 167,218 +0.12(+3.21%)
Mar 16, 2017 3.600 3.784 3.600 3.740 111,412 +0.08(+2.19%)
Mar 15, 2017 3.640 3.750 3.570 3.660 160,505 +0.00(+0.00%)
Mar 14, 2017 3.650 3.750 3.520 3.660 136,789 -0.09(-2.40%)
Mar 13, 2017 3.850 3.970 3.700 3.750 219,729 -0.10(-2.60%)
Mar 10, 2017 3.820 3.970 3.700 3.850 476,599 +0.04(+1.05%)
Mar 09, 2017 3.540 3.860 3.410 3.810 286,163 +0.29(+8.24%)
Mar 08, 2017 3.460 3.550 3.360 3.520 111,615 +0.06(+1.73%)
Mar 07, 2017 3.550 3.590 3.290 3.460 349,870 -0.11(-3.08%)
Mar 06, 2017 3.830 3.830 3.510 3.570 400,976 -0.28(-7.27%)
Mar 03, 2017 3.920 3.940 3.710 3.850 717,832 +0.23(+6.35%)
Mar 02, 2017 3.450 3.990 3.400 3.620 1,573,848 +0.24(+7.10%)
Mar 01, 2017 3.310 3.550 3.210 3.380 758,573 +0.16(+4.97%)
Feb 28, 2017 3.300 3.387 3.190 3.220 205,470 -0.08(-2.42%)
Feb 27, 2017 3.430 3.440 3.160 3.300 447,639 +0.03(+0.92%)
Feb 24, 2017 3.150 3.300 2.950 3.270 1,238,505 -0.01(-0.30%)
Feb 23, 2017 4.090 4.400 3.150 3.280 20,861,598 +0.54(+19.70%)
Feb 22, 2017 2.520 2.820 2.520 2.740 212,133 +0.22(+8.73%)
Feb 21, 2017 2.610 2.690 2.500 2.520 176,074 -0.09(-3.45%)
Feb 17, 2017 2.610 2.610 2.610 0 -0.07(-2.61%)
Feb 16, 2017 2.770 2.830 2.640 2.680 145,451 -0.15(-5.30%)
Feb 15, 2017 2.930 2.950 2.620 2.830 234,714 +0.11(+4.04%)
Feb 14, 2017 2.560 2.750 2.550 2.720 218,652 +0.17(+6.67%)
Feb 13, 2017 2.370 2.550 2.340 2.550 229,166 +0.18(+7.59%)
Feb 10, 2017 2.420 2.470 2.350 2.370 152,229 -0.07(-2.87%)
Feb 09, 2017 2.390 2.490 2.390 2.440 77,581 +0.01(+0.41%)
Feb 08, 2017 2.508 2.380 2.430 93,778 +0.01(+0.41%)
Feb 07, 2017 2.370 2.460 2.370 2.420 188,926 +0.04(+1.68%)
Feb 06, 2017 2.450 2.500 2.370 2.380 255,746 -0.06(-2.46%)
Feb 03, 2017 2.500 2.940 2.260 2.440 805,219 -0.54(-18.12%)
Feb 02, 2017 2.900 2.980 2.750 2.980 77,348 +0.05(+1.71%)
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.