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 (%)
Jul 31, 2019 6.220 6.417 5.850 6.110 14,621 -0.10(-1.61%)
Jul 30, 2019 6.120 6.340 6.120 6.210 1,887 +0.21(+3.50%)
Jul 29, 2019 6.030 6.200 6.000 6.000 3,937 +0.08(+1.35%)
Jul 26, 2019 6.310 6.310 5.920 5.920 86,700 -0.12(-1.99%)
Jul 25, 2019 6.250 6.250 6.040 6.040 1,161 -0.34(-5.33%)
Jul 24, 2019 5.900 6.400 5.900 6.380 1,564 +0.48(+8.14%)
Jul 23, 2019 6.000 6.270 5.836 5.900 10,049 -0.10(-1.67%)
Jul 22, 2019 6.140 6.290 6.000 6.000 1,067 -0.20(-3.23%)
Jul 19, 2019 6.220 6.565 6.000 6.200 8,600 -0.13(-2.05%)
Jul 18, 2019 6.150 6.340 6.100 6.330 4,666 +0.18(+2.93%)
Jul 17, 2019 6.250 6.250 6.150 6.150 18,244 -0.18(-2.84%)
Jul 16, 2019 6.540 6.540 6.040 6.330 9,137 -0.30(-4.52%)
Jul 15, 2019 6.896 6.896 6.630 6.630 3,302 -0.04(-0.60%)
Jul 12, 2019 6.930 6.960 6.573 6.670 10,100 -0.25(-3.61%)
Jul 11, 2019 6.940 6.940 6.800 6.920 1,256 +0.21(+3.13%)
Jul 10, 2019 6.885 6.900 6.652 6.710 12,480 +0.05(+0.83%)
Jul 09, 2019 6.540 6.840 6.540 6.655 19,640 -0.04(-0.67%)
Jul 08, 2019 6.640 7.090 6.550 6.700 6,706 -0.13(-1.90%)
Jul 05, 2019 6.820 6.910 6.570 6.830 6,500 -0.16(-2.29%)
Jul 03, 2019 7.000 7.060 6.810 6.990 3,000 -0.06(-0.85%)
Jul 02, 2019 7.200 7.230 7.010 7.050 14,734 -0.13(-1.81%)
Jul 01, 2019 7.200 7.410 7.125 7.180 32,421 -0.02(-0.28%)
Jun 28, 2019 6.960 7.200 6.740 7.200 33,400 +0.37(+5.42%)
Jun 27, 2019 6.450 7.100 6.390 6.830 45,995 +0.61(+9.79%)
Jun 26, 2019 6.380 7.199 5.620 6.221 25,091 +0.24(+4.03%)
Jun 25, 2019 6.230 6.300 5.980 5.980 5,912 -0.25(-4.01%)
Jun 24, 2019 5.820 6.250 5.820 6.230 19,815 +0.48(+8.35%)
Jun 21, 2019 5.400 5.750 5.183 5.750 20,700 +0.35(+6.48%)
Jun 20, 2019 5.350 5.400 5.000 5.400 6,486 +0.30(+5.88%)
Jun 19, 2019 4.970 5.100 4.970 5.100 1,158 +0.13(+2.62%)
Jun 18, 2019 5.240 5.240 4.900 4.970 6,036 +0.03(+0.61%)
Jun 17, 2019 4.950 4.956 4.860 4.940 4,962 -0.01(-0.20%)
Jun 14, 2019 4.950 4.997 4.950 4.950 1,600 +0.00(+0.00%)
Jun 13, 2019 5.050 5.100 4.950 4.950 1,201 -0.05(-1.00%)
Jun 12, 2019 5.100 5.100 4.960 5.000 612 +0.00(+0.00%)
Jun 11, 2019 5.070 5.170 5.000 5.000 540 -0.10(-1.96%)
Jun 10, 2019 5.000 5.100 5.000 5.100 15,315 +0.10(+2.00%)
Jun 07, 2019 4.952 5.100 4.952 5.000 4,800 -0.10(-1.96%)
Jun 06, 2019 5.060 5.100 5.060 5.100 11,303 +0.00(+0.00%)
Jun 05, 2019 4.950 5.150 4.950 5.100 10,134 +0.15(+3.03%)
Jun 04, 2019 4.950 5.150 4.950 4.950 8,050 -0.05(-1.00%)
Jun 03, 2019 5.050 5.050 4.950 5.000 3,936 +0.05(+1.01%)
May 31, 2019 4.950 5.085 4.950 4.950 1,700 -0.08(-1.49%)
May 30, 2019 5.075 5.240 5.025 5.025 4,844 +0.10(+1.93%)
May 29, 2019 5.025 5.025 4.900 4.930 11,784 -0.07(-1.40%)
May 28, 2019 5.200 5.240 4.720 5.000 25,551 -0.30(-5.66%)
May 24, 2019 5.300 5.300 5.200 5.300 1,600 +0.08(+1.53%)
May 23, 2019 5.400 5.400 5.220 5.220 1,129 -0.18(-3.33%)
May 22, 2019 5.360 5.420 5.360 5.400 2,087 +0.13(+2.47%)
May 21, 2019 5.624 5.624 5.151 5.270 25,317 -0.33(-5.89%)
May 20, 2019 5.570 5.650 5.141 5.600 46,524 -0.12(-2.10%)
May 17, 2019 5.640 5.720 5.300 5.720 8,800 +0.19(+3.53%)
May 16, 2019 5.476 5.525 5.360 5.525 13,951 -0.04(-0.81%)
May 15, 2019 5.720 5.720 5.276 5.570 2,445 -0.15(-2.62%)
May 14, 2019 5.485 5.720 5.485 5.720 1,273 +0.22(+4.00%)
May 13, 2019 5.590 5.590 5.100 5.500 9,605 -0.15(-2.65%)
May 10, 2019 5.410 5.720 5.157 5.650 6,400 +0.31(+5.81%)
May 09, 2019 5.343 5.375 5.330 5.340 3,603 +0.04(+0.75%)
May 08, 2019 5.400 5.400 5.237 5.300 6,513 -0.20(-3.64%)
May 07, 2019 5.300 5.500 5.113 5.500 5,523 +0.30(+5.77%)
May 06, 2019 5.340 5.400 5.200 5.200 1,263 -0.42(-7.54%)
May 03, 2019 5.509 5.624 5.240 5.624 4,800 +0.20(+3.76%)
May 02, 2019 5.420 5.420 5.420 21 +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.