Skip to main content
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 (%)
Nov 30, 2017 6.617 6.617 6.350 6.518 14,197 -0.03(-0.49%)
Nov 29, 2017 6.700 6.700 6.550 6.550 3,780 -0.15(-2.24%)
Nov 28, 2017 6.700 6.700 6.700 6.700 516 +0.00(+0.00%)
Nov 27, 2017 6.700 6.750 6.650 6.700 5,936 +0.05(+0.75%)
Nov 24, 2017 6.650 6.650 6.650 6.650 289 -0.00(-0.00%)
Nov 22, 2017 6.650 6.750 6.650 6.650 2,545 -0.10(-1.46%)
Nov 21, 2017 6.845 6.845 6.714 6.749 1,433 -0.09(-1.38%)
Nov 20, 2017 6.663 6.843 6.663 6.843 1,169 +0.14(+2.13%)
Nov 17, 2017 6.400 6.800 6.400 6.700 4,452 +0.25(+3.88%)
Nov 16, 2017 6.350 6.450 6.350 6.450 1,916 +0.15(+2.38%)
Nov 15, 2017 6.500 6.600 6.250 6.300 14,683 -0.30(-4.55%)
Nov 14, 2017 6.550 6.600 6.500 6.600 2,266 +0.05(+0.76%)
Nov 13, 2017 6.600 6.600 6.550 6.550 12,547 -0.10(-1.49%)
Nov 10, 2017 6.849 6.849 6.550 6.649 6,233 -0.05(-0.76%)
Nov 09, 2017 6.600 6.866 6.575 6.700 9,710 +0.10(+1.52%)
Nov 08, 2017 6.550 6.900 6.550 6.600 33,738 +0.10(+1.54%)
Nov 07, 2017 6.700 6.700 6.500 6.500 3,312 -0.10(-1.52%)
Nov 06, 2017 6.650 6.700 6.500 6.600 14,091 +0.10(+1.54%)
Nov 03, 2017 6.850 6.850 6.500 6.500 10,462 -0.30(-4.41%)
Nov 02, 2017 6.950 7.000 6.700 6.800 11,092 -0.05(-0.73%)
Nov 01, 2017 6.750 6.900 6.664 6.850 1,513 +0.10(+1.48%)
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%)
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.