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 (%)
Apr 29, 2022 3.170 3.190 3.020 3.020 105,727 -0.20(-6.21%)
Apr 28, 2022 3.220 3.300 3.100 3.220 201,885 -0.01(-0.31%)
Apr 27, 2022 3.240 3.410 3.090 3.230 194,622 +0.00(+0.00%)
Apr 26, 2022 3.480 3.480 3.180 3.230 152,624 -0.28(-7.98%)
Apr 25, 2022 3.280 3.570 3.250 3.510 105,715 +0.19(+5.72%)
Apr 22, 2022 3.110 3.360 3.050 3.320 227,163 +0.25(+8.14%)
Apr 21, 2022 3.100 3.150 3.050 3.070 78,646 -0.03(-0.97%)
Apr 20, 2022 3.360 3.360 3.010 3.100 222,910 -0.21(-6.34%)
Apr 19, 2022 3.460 3.630 3.310 3.310 141,982 -0.19(-5.43%)
Apr 18, 2022 3.480 3.860 3.480 3.500 317,750 -0.01(-0.28%)
Apr 14, 2022 3.390 3.520 3.280 3.510 209,439 +0.15(+4.46%)
Apr 13, 2022 3.450 3.530 3.350 3.360 112,178 -0.01(-0.30%)
Apr 12, 2022 3.720 3.720 3.350 3.370 171,471 -0.23(-6.39%)
Apr 11, 2022 3.510 3.760 3.460 3.600 117,462 +0.03(+0.84%)
Apr 08, 2022 3.580 3.740 3.500 3.570 251,683 -0.02(-0.56%)
Apr 07, 2022 3.950 4.045 3.570 3.590 168,384 -0.25(-6.51%)
Apr 06, 2022 3.990 4.050 3.800 3.840 112,144 -0.10(-2.54%)
Apr 05, 2022 4.080 4.220 3.930 3.940 113,154 -0.18(-4.37%)
Apr 04, 2022 4.190 4.430 4.060 4.120 218,506 -0.06(-1.44%)
Apr 01, 2022 4.040 4.300 4.035 4.180 150,108 +0.14(+3.47%)
Mar 31, 2022 4.060 4.080 3.770 4.040 214,991 +0.08(+2.02%)
Mar 30, 2022 4.120 4.190 3.880 3.960 160,691 -0.10(-2.46%)
Mar 29, 2022 3.950 4.290 3.950 4.060 141,725 +0.16(+4.10%)
Mar 28, 2022 3.960 4.059 3.750 3.900 128,059 -0.10(-2.50%)
Mar 25, 2022 4.180 4.180 3.970 4.000 228,968 -0.19(-4.53%)
Mar 24, 2022 4.200 4.304 4.080 4.190 189,024 +0.01(+0.24%)
Mar 23, 2022 4.240 4.290 4.025 4.180 289,795 -0.04(-0.95%)
Mar 22, 2022 4.360 4.370 4.040 4.220 362,933 -0.04(-0.94%)
Mar 21, 2022 4.550 4.700 4.202 4.260 428,047 -0.29(-6.37%)
Mar 18, 2022 3.990 4.710 3.820 4.550 763,821 +0.55(+13.75%)
Mar 17, 2022 3.960 4.160 3.720 4.000 600,481 +0.07(+1.78%)
Mar 16, 2022 3.720 4.230 3.670 3.930 651,020 +0.36(+10.08%)
Mar 15, 2022 3.540 3.735 3.460 3.570 622,540 +0.03(+0.85%)
Mar 14, 2022 4.010 4.100 3.530 3.540 466,316 -0.51(-12.59%)
Mar 11, 2022 4.350 4.670 4.040 4.050 419,878 -0.33(-7.53%)
Mar 10, 2022 4.750 4.790 4.330 4.380 265,727 -0.44(-9.13%)
Mar 09, 2022 4.800 4.850 4.710 4.820 253,761 +0.22(+4.78%)
Mar 08, 2022 4.600 5.280 4.450 4.600 280,202 +0.06(+1.32%)
Mar 07, 2022 4.800 4.920 4.400 4.540 393,822 -0.26(-5.42%)
Mar 04, 2022 4.800 4.840 4.700 4.800 114,803 -0.01(-0.21%)
Mar 03, 2022 4.920 4.950 4.700 4.810 110,883 +0.01(+0.21%)
Mar 02, 2022 4.890 5.000 4.690 4.800 161,276 -0.09(-1.84%)
Mar 01, 2022 5.080 5.170 4.820 4.890 117,784 -0.16(-3.17%)
Feb 28, 2022 5.360 5.424 4.880 5.050 192,819 -0.21(-3.99%)
Feb 25, 2022 5.410 5.370 5.190 5.260 110,722 -0.05(-0.94%)
Feb 24, 2022 4.800 5.330 4.800 5.310 159,176 +0.30(+5.99%)
Feb 23, 2022 5.040 5.130 4.821 5.010 252,368 +0.02(+0.40%)
Feb 22, 2022 5.260 5.555 4.990 4.990 184,490 -0.41(-7.59%)
Feb 18, 2022 5.400 0 -0.10(-1.82%)
Feb 17, 2022 5.770 5.770 5.480 5.500 155,770 -0.32(-5.50%)
Feb 16, 2022 5.800 6.170 5.560 5.820 265,031 -0.12(-2.02%)
Feb 15, 2022 5.920 6.080 5.810 5.940 86,570 +0.13(+2.24%)
Feb 14, 2022 5.830 6.160 5.710 5.810 142,199 -0.06(-1.02%)
Feb 11, 2022 6.520 6.560 5.835 5.870 139,875 -0.58(-8.99%)
Feb 10, 2022 6.090 6.660 6.090 6.450 167,677 +0.20(+3.20%)
Feb 09, 2022 6.360 6.524 5.910 6.250 273,344 -0.08(-1.26%)
Feb 08, 2022 6.270 6.450 6.100 6.330 84,999 +0.06(+0.96%)
Feb 07, 2022 6.180 6.559 5.840 6.270 218,698 +0.06(+0.97%)
Feb 04, 2022 6.080 6.250 6.000 6.210 114,346 +0.16(+2.64%)
Feb 03, 2022 6.020 5.950 6.050 116,182 -0.18(-2.89%)
Feb 02, 2022 6.390 6.390 5.760 6.230 227,465 -0.17(-2.66%)
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.