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 (%)
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%)
Aug 01, 2017 6.250 6.450 6.250 6.450 17,562 +0.25(+4.03%)
Jul 31, 2017 5.900 6.200 5.850 6.200 31,107 +0.30(+5.08%)
Jul 28, 2017 5.900 5.900 5.850 5.900 3,146 +0.05(+0.85%)
Jul 27, 2017 5.950 5.950 5.850 5.850 17,887 -0.15(-2.50%)
Jul 26, 2017 5.950 6.017 5.800 6.000 12,737 +0.10(+1.69%)
Jul 25, 2017 6.000 6.030 5.900 5.900 1,406 -0.15(-2.48%)
Jul 24, 2017 5.900 6.050 5.861 6.050 1,879 +0.10(+1.68%)
Jul 21, 2017 5.950 5.950 5.856 5.950 658 +0.00(+0.00%)
Jul 20, 2017 6.000 6.000 5.950 5.950 815 +0.10(+1.71%)
Jul 19, 2017 6.300 6.300 5.850 5.850 27,214 -0.40(-6.40%)
Jul 18, 2017 6.200 6.250 6.150 6.250 7,572 +0.05(+0.81%)
Jul 17, 2017 6.250 6.250 6.150 6.200 22,073 -0.10(-1.59%)
Jul 14, 2017 6.000 6.400 6.000 6.300 6,549 +0.30(+5.00%)
Jul 13, 2017 5.850 6.000 5.850 6.000 8,810 +0.00(+0.00%)
Jul 12, 2017 5.950 6.000 5.900 6.000 1,781 +0.10(+1.69%)
Jul 11, 2017 5.900 6.000 5.850 5.900 12,538 +0.05(+0.85%)
Jul 10, 2017 6.250 6.300 5.800 5.850 37,737 -0.40(-6.40%)
Jul 07, 2017 6.200 6.250 6.100 6.250 18,774 +0.15(+2.46%)
Jul 06, 2017 6.345 6.400 6.100 6.100 7,442 -0.25(-3.94%)
Jul 05, 2017 6.400 6.400 6.300 6.350 17,404 +0.00(+0.00%)
Jul 03, 2017 6.250 6.400 6.162 6.350 8,203 +0.20(+3.25%)
Jun 30, 2017 6.250 6.350 6.150 6.150 17,991 -0.20(-3.15%)
Jun 29, 2017 6.450 6.450 6.250 6.350 12,331 -0.05(-0.78%)
Jun 28, 2017 6.249 6.400 6.249 6.400 18,862 +0.25(+4.07%)
Jun 27, 2017 6.299 6.350 6.100 6.150 26,960 -0.15(-2.38%)
Jun 26, 2017 6.250 6.350 6.247 6.300 4,872 +0.10(+1.61%)
Jun 23, 2017 6.400 6.400 6.200 6.200 8,918 -0.10(-1.59%)
Jun 22, 2017 6.300 6.450 6.299 6.300 9,613 +0.10(+1.61%)
Jun 21, 2017 6.500 6.600 6.200 6.200 28,377 -0.25(-3.88%)
Jun 20, 2017 6.200 6.750 6.200 6.450 20,956 +0.35(+5.74%)
Jun 19, 2017 6.150 6.350 5.996 6.100 31,865 +0.15(+2.52%)
Jun 16, 2017 6.400 6.400 5.950 5.950 48,344 -0.60(-9.16%)
Jun 15, 2017 6.550 6.600 6.291 6.550 10,586 -0.20(-2.96%)
Jun 14, 2017 6.850 6.950 6.250 6.750 16,817 -0.25(-3.57%)
Jun 13, 2017 6.900 7.000 6.800 7.000 8,942 +0.10(+1.45%)
Jun 12, 2017 6.750 6.900 6.490 6.900 28,594 -0.05(-0.72%)
Jun 09, 2017 6.950 7.200 6.950 6.950 8,081 +0.00(+0.00%)
Jun 08, 2017 6.400 7.000 6.395 6.950 6,506 +0.53(+8.17%)
Jun 07, 2017 6.350 6.500 6.282 6.425 4,236 +0.12(+1.98%)
Jun 06, 2017 6.055 6.300 6.000 6.300 3,479 +0.15(+2.44%)
Jun 05, 2017 6.011 6.150 5.850 6.150 11,190 +0.25(+4.24%)
Jun 02, 2017 5.900 5.900 5.850 5.900 1,811 +0.00(+0.00%)
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.