Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plx Pharma Inc (NQ: PLXP )

0.0870 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2023 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 (%)
Oct 31, 2017 7.050 7.100 6.600 6.750 19,445 -0.25(-3.57%)
Oct 30, 2017 7.700 7.700 6.900 7.000 13,654 -0.50(-6.67%)
Oct 27, 2017 8.400 8.400 7.500 7.500 27,225 -1.00(-11.76%)
Oct 26, 2017 8.500 8.524 8.450 8.500 5,370 +0.05(+0.59%)
Oct 25, 2017 8.450 8.600 8.450 8.450 8,782 -0.26(-2.94%)
Oct 24, 2017 9.100 9.100 8.700 8.706 6,345 -0.39(-4.33%)
Oct 23, 2017 9.100 9.100 8.466 9.100 58,212 +0.40(+4.60%)
Oct 20, 2017 8.750 9.400 8.600 8.700 39,449 -0.10(-1.14%)
Oct 19, 2017 8.550 8.800 8.500 8.800 12,505 +0.20(+2.33%)
Oct 18, 2017 8.650 8.750 8.500 8.600 18,880 -0.15(-1.71%)
Oct 17, 2017 8.750 9.410 8.500 8.750 109,005 +0.00(+0.00%)
Oct 16, 2017 7.850 8.900 7.300 8.750 110,314 +1.25(+16.67%)
Oct 13, 2017 6.575 7.949 6.575 7.500 92,440 +0.95(+14.50%)
Oct 12, 2017 6.550 6.675 6.400 6.550 30,996 +0.10(+1.55%)
Oct 11, 2017 6.550 6.550 6.450 6.450 14,339 -0.05(-0.77%)
Oct 10, 2017 6.550 6.550 6.450 6.500 6,016 -0.05(-0.76%)
Oct 09, 2017 6.400 6.550 6.400 6.550 7,199 +0.20(+3.15%)
Oct 06, 2017 6.513 6.513 6.350 6.350 2,273 -0.09(-1.36%)
Oct 05, 2017 6.500 6.500 6.400 6.438 4,156 +0.04(+0.59%)
Oct 04, 2017 6.557 6.650 6.350 6.400 19,378 -0.28(-4.26%)
Oct 03, 2017 6.500 6.685 6.500 6.685 17,270 +0.18(+2.85%)
Oct 02, 2017 6.431 6.400 6.500 7,799 +0.07(+1.07%)
Sep 29, 2017 6.499 6.500 6.350 6.431 23,107 -0.07(-1.06%)
Sep 28, 2017 6.500 6.500 6.450 6.500 2,329 +0.00(+0.00%)
Sep 27, 2017 6.450 6.546 6.450 6.500 5,832 +0.05(+0.78%)
Sep 26, 2017 6.450 6.450 6.400 6.450 5,173 -0.05(-0.77%)
Sep 25, 2017 6.487 6.500 6.300 6.500 8,261 +0.15(+2.36%)
Sep 22, 2017 6.588 6.600 6.335 6.350 6,849 +0.00(+0.00%)
Sep 21, 2017 6.599 6.600 6.325 6.350 5,801 +0.00(+0.00%)
Sep 20, 2017 6.500 6.550 6.350 6.350 5,673 -0.05(-0.78%)
Sep 19, 2017 6.700 6.700 6.400 6.400 6,623 -0.15(-2.29%)
Sep 18, 2017 6.800 6.800 6.550 6.550 11,183 -0.20(-2.96%)
Sep 15, 2017 6.400 6.750 6.350 6.750 36,846 +0.45(+7.14%)
Sep 14, 2017 6.500 6.600 6.000 6.300 40,794 -0.15(-2.33%)
Sep 13, 2017 6.697 6.700 6.450 6.450 8,860 -0.15(-2.27%)
Sep 12, 2017 6.500 6.600 6.400 6.600 12,951 +0.00(+0.00%)
Sep 11, 2017 6.300 6.668 6.300 6.600 21,803 +0.15(+2.33%)
Sep 08, 2017 6.450 6.650 6.100 6.450 23,728 +0.00(+0.00%)
Sep 07, 2017 6.400 6.650 6.400 6.450 9,943 -0.15(-2.27%)
Sep 06, 2017 6.450 6.650 6.200 6.600 7,220 +0.20(+3.12%)
Sep 05, 2017 6.250 6.700 6.050 6.400 3,365 +0.05(+0.79%)
Sep 01, 2017 6.300 6.250 6.350 5,000 +0.05(+0.79%)
Aug 31, 2017 6.650 7.000 6.000 6.300 29,393 -0.40(-5.97%)
Aug 30, 2017 6.519 6.700 6.450 6.700 9,108 +0.10(+1.52%)
Aug 29, 2017 6.464 7.000 6.450 6.600 6,721 +0.10(+1.54%)
Aug 28, 2017 6.660 6.800 6.500 6.500 7,921 -0.30(-4.41%)
Aug 25, 2017 6.850 7.000 6.750 6.800 42,150 -0.10(-1.45%)
Aug 24, 2017 6.943 6.950 6.800 6.900 6,858 +0.00(+0.00%)
Aug 23, 2017 7.000 7.000 6.800 6.900 8,587 -0.10(-1.43%)
Aug 22, 2017 7.000 7.000 6.849 7.000 4,086 +0.00(+0.00%)
Aug 21, 2017 6.825 7.000 6.800 7.000 2,883 +0.10(+1.45%)
Aug 18, 2017 6.800 6.900 6.750 6.900 6,656 +0.00(+0.00%)
Aug 17, 2017 6.600 7.050 6.500 6.900 63,567 +0.25(+3.76%)
Aug 16, 2017 6.200 6.700 6.000 6.650 45,227 +0.58(+9.47%)
Aug 15, 2017 6.400 6.400 6.000 6.075 11,076 -0.33(-5.08%)
Aug 14, 2017 6.400 6.400 6.300 6.400 12,348 +0.00(+0.00%)
Aug 11, 2017 6.750 6.850 6.400 6.400 17,938 -0.35(-5.19%)
Aug 10, 2017 6.593 6.850 6.593 6.750 22,260 -0.10(-1.46%)
Aug 09, 2017 6.700 6.900 6.700 6.850 5,310 +0.10(+1.48%)
Aug 08, 2017 6.650 6.800 6.500 6.750 19,094 +0.15(+2.27%)
Aug 07, 2017 6.600 6.700 6.600 6.600 4,025 -0.10(-1.49%)
Aug 04, 2017 6.650 6.795 6.500 6.700 27,902 +0.05(+0.75%)
Aug 03, 2017 7.000 7.000 6.650 6.650 11,605 -0.30(-4.32%)
Aug 02, 2017 6.500 7.350 6.495 6.950 33,807 +0.50(+7.75%)
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.