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 (%)
Sep 30, 2020 3.460 3.460 3.230 3.230 15,039 +0.07(+2.22%)
Sep 29, 2020 3.390 3.444 3.150 3.160 3,014 -0.19(-5.67%)
Sep 28, 2020 3.320 3.530 3.270 3.350 6,510 +0.10(+3.08%)
Sep 25, 2020 3.250 3.409 3.250 3.250 10,900 +0.00(+0.00%)
Sep 24, 2020 3.130 3.270 3.128 3.250 4,613 -0.15(-4.41%)
Sep 23, 2020 3.440 3.580 3.320 3.400 8,211 +0.19(+6.08%)
Sep 22, 2020 3.080 3.292 3.050 3.205 11,512 +0.09(+2.89%)
Sep 21, 2020 3.330 3.330 3.110 3.115 5,858 -0.21(-6.46%)
Sep 18, 2020 3.490 3.500 3.330 3.330 17,900 -0.30(-8.26%)
Sep 17, 2020 3.700 3.700 3.620 3.630 3,988 +0.00(+0.00%)
Sep 16, 2020 3.720 3.750 3.630 3.630 10,659 -0.02(-0.68%)
Sep 15, 2020 3.730 3.840 3.500 3.655 14,610 -0.06(-1.48%)
Sep 14, 2020 3.580 3.840 3.500 3.710 8,978 +0.09(+2.49%)
Sep 11, 2020 3.640 3.710 3.570 3.620 1,600 -0.03(-0.82%)
Sep 10, 2020 3.790 3.810 3.350 3.650 14,186 -0.03(-0.82%)
Sep 09, 2020 3.750 3.800 3.516 3.680 6,533 -0.03(-0.94%)
Sep 08, 2020 3.665 3.928 3.570 3.715 8,216 +0.11(+3.09%)
Sep 04, 2020 3.630 3.800 3.520 3.604 13,500 -0.11(-2.96%)
Sep 03, 2020 3.760 3.800 3.584 3.714 21,395 -0.11(-2.78%)
Sep 02, 2020 3.550 3.850 3.320 3.820 12,978 +0.23(+6.53%)
Sep 01, 2020 3.980 4.079 3.575 3.586 28,145 -0.37(-9.45%)
Aug 31, 2020 4.190 4.190 3.960 3.960 12,000 -0.23(-5.49%)
Aug 28, 2020 4.110 4.217 4.110 4.190 12,100 +0.01(+0.12%)
Aug 27, 2020 4.230 4.230 3.680 4.185 23,783 -0.04(-0.83%)
Aug 26, 2020 4.230 4.230 4.100 4.220 10,315 +0.01(+0.24%)
Aug 25, 2020 4.210 4.260 4.150 4.210 34,167 +0.03(+0.68%)
Aug 24, 2020 4.000 4.260 3.800 4.181 52,306 +0.21(+5.33%)
Aug 21, 2020 3.890 4.200 3.800 3.970 56,700 +0.22(+5.87%)
Aug 20, 2020 3.800 3.820 3.725 3.750 11,590 -0.07(-1.83%)
Aug 19, 2020 3.360 3.875 3.360 3.820 19,830 +0.39(+11.37%)
Aug 18, 2020 3.410 3.490 3.145 3.430 26,146 +0.02(+0.59%)
Aug 17, 2020 3.360 3.520 3.350 3.410 6,705 +0.06(+1.79%)
Aug 14, 2020 3.740 3.740 3.320 3.350 19,500 -0.34(-9.21%)
Aug 13, 2020 3.690 3.755 3.620 3.690 15,947 +0.02(+0.50%)
Aug 12, 2020 3.530 3.690 3.450 3.672 18,658 +0.25(+7.36%)
Aug 11, 2020 3.460 3.600 3.270 3.420 22,498 +0.21(+6.54%)
Aug 10, 2020 3.054 3.330 3.020 3.210 11,718 +0.06(+1.90%)
Aug 07, 2020 3.170 3.193 2.980 3.150 10,200 -0.01(-0.32%)
Aug 06, 2020 3.020 3.220 3.020 3.160 6,852 +0.14(+4.46%)
Aug 05, 2020 2.983 3.110 2.981 3.025 1,779 +0.02(+0.83%)
Aug 04, 2020 3.010 3.030 2.960 3.000 11,901 -0.04(-1.27%)
Aug 03, 2020 3.190 3.190 3.039 3.039 2,418 -0.01(-0.37%)
Jul 31, 2020 3.120 3.150 2.950 3.050 9,500 +0.02(+0.66%)
Jul 30, 2020 2.940 3.210 2.940 3.030 4,549 +0.03(+1.00%)
Jul 29, 2020 3.000 3.050 3.000 3.000 1,490 +0.01(+0.33%)
Jul 28, 2020 3.042 3.042 2.990 2.990 1,281 +0.03(+1.01%)
Jul 27, 2020 2.930 3.250 2.930 2.960 41,056 +0.03(+1.02%)
Jul 24, 2020 2.880 2.930 2.880 2.930 3,700 +0.03(+1.03%)
Jul 23, 2020 2.910 2.910 2.870 2.900 2,187 -0.04(-1.36%)
Jul 22, 2020 2.940 2.940 2.898 2.940 1,991 +0.00(+0.00%)
Jul 21, 2020 2.940 2.940 2.904 2.940 4,380 +0.01(+0.34%)
Jul 20, 2020 2.940 2.940 2.851 2.930 6,349 +0.04(+1.38%)
Jul 17, 2020 2.910 2.910 2.890 2.890 500 +0.04(+1.40%)
Jul 16, 2020 2.940 2.940 2.718 2.850 2,790 -0.01(-0.35%)
Jul 15, 2020 2.790 2.940 2.730 2.860 5,330 +0.03(+1.06%)
Jul 14, 2020 2.920 2.920 2.770 2.830 3,193 -0.04(-1.22%)
Jul 13, 2020 2.850 2.875 2.800 2.865 2,096 +0.03(+0.88%)
Jul 10, 2020 2.850 2.990 2.840 2.840 1,400 -0.04(-1.22%)
Jul 09, 2020 2.950 2.974 2.875 2.875 4,027 -0.12(-4.17%)
Jul 08, 2020 3.090 3.090 2.950 3.000 1,928 +0.00(+0.00%)
Jul 07, 2020 2.870 3.098 2.870 3.000 5,334 +0.04(+1.35%)
Jul 06, 2020 3.080 3.280 2.800 2.960 10,379 -0.15(-4.81%)
Jul 02, 2020 3.140 3.140 3.110 3.110 1,500 -0.07(-2.16%)
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.