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 29, 2019 4.850 4.873 4.850 4.870 3,300 +0.00(+0.00%)
Nov 27, 2019 4.870 4.870 4.870 4.870 300 +0.02(+0.41%)
Nov 26, 2019 4.870 4.870 4.840 4.850 1,430 -0.02(-0.41%)
Nov 25, 2019 4.900 4.900 4.810 4.870 2,014 -0.05(-1.02%)
Nov 22, 2019 4.980 5.000 4.920 4.920 4,000 -0.01(-0.20%)
Nov 21, 2019 4.840 4.990 4.790 4.930 4,265 +0.15(+3.14%)
Nov 20, 2019 4.980 5.000 4.750 4.780 6,124 -0.15(-3.09%)
Nov 19, 2019 4.950 5.000 4.933 4.933 4,417 -0.07(-1.35%)
Nov 18, 2019 4.980 5.000 4.980 5.000 464 +0.00(+0.00%)
Nov 15, 2019 4.414 5.000 4.414 5.000 16,600 +0.04(+0.81%)
Nov 14, 2019 4.400 4.960 4.400 4.960 11,698 +0.55(+12.47%)
Nov 13, 2019 4.400 4.756 4.400 4.410 17,456 +0.06(+1.38%)
Nov 12, 2019 4.470 4.500 4.350 4.350 817 +0.02(+0.46%)
Nov 11, 2019 4.450 4.450 4.330 4.330 661 -0.11(-2.48%)
Nov 08, 2019 4.500 4.500 4.202 4.440 13,300 -0.06(-1.33%)
Nov 07, 2019 4.488 4.500 4.450 4.500 29,668 -0.27(-5.66%)
Nov 06, 2019 4.610 4.990 4.260 4.770 23,527 -0.23(-4.60%)
Nov 05, 2019 4.990 5.000 4.710 5.000 19,178 +0.01(+0.21%)
Nov 04, 2019 5.000 5.000 4.964 4.990 1,743 +0.01(+0.19%)
Nov 01, 2019 4.980 4.980 4.980 4.980 100 +0.00(+0.08%)
Oct 31, 2019 4.990 5.000 4.960 4.976 2,849 +0.03(+0.53%)
Oct 30, 2019 4.960 5.000 4.950 4.950 1,737 +0.00(+0.00%)
Oct 29, 2019 4.950 5.000 4.930 4.950 12,894 +0.00(+0.00%)
Oct 28, 2019 4.990 5.000 4.950 4.950 2,891 -0.04(-0.80%)
Oct 25, 2019 4.950 5.020 4.950 4.990 4,100 +0.03(+0.57%)
Oct 24, 2019 5.000 5.000 4.962 4.962 1,137 -0.08(-1.55%)
Oct 23, 2019 5.000 5.140 5.000 5.040 10,482 +0.04(+0.90%)
Oct 22, 2019 4.980 4.995 4.975 4.995 2,706 +0.04(+0.81%)
Oct 21, 2019 5.000 5.000 4.955 4.955 666 -0.01(-0.27%)
Oct 18, 2019 4.960 4.970 4.950 4.968 1,800 +0.01(+0.17%)
Oct 17, 2019 4.800 5.000 4.800 4.960 1,957 +0.16(+3.33%)
Oct 16, 2019 4.800 4.880 4.790 4.800 1,470 +0.08(+1.69%)
Oct 15, 2019 4.532 4.780 4.532 4.720 4,659 -0.07(-1.36%)
Oct 14, 2019 4.700 5.000 4.700 4.785 15,717 +0.09(+2.03%)
Oct 11, 2019 4.640 4.690 4.600 4.690 1,800 +0.01(+0.21%)
Oct 10, 2019 4.989 4.989 4.680 4.680 7,190 -0.08(-1.68%)
Oct 09, 2019 4.880 5.210 4.605 4.760 1,392 -0.20(-3.99%)
Oct 08, 2019 4.830 5.100 4.830 4.958 40,555 +0.16(+3.28%)
Oct 07, 2019 4.640 4.920 4.640 4.800 1,234 +0.05(+1.05%)
Oct 04, 2019 5.000 5.000 4.735 4.750 6,200 -0.10(-2.06%)
Oct 03, 2019 4.980 4.980 4.718 4.850 2,723 +0.10(+2.11%)
Oct 02, 2019 4.450 4.960 4.450 4.750 9,641 +0.30(+6.74%)
Oct 01, 2019 4.870 5.100 4.450 4.450 50,740 -0.65(-12.75%)
Sep 30, 2019 5.100 5.150 4.950 5.100 4,831 +0.11(+2.20%)
Sep 27, 2019 5.050 5.050 4.990 4.990 800 -0.01(-0.20%)
Sep 26, 2019 5.010 5.010 4.990 5.000 1,077 +0.11(+2.25%)
Sep 25, 2019 5.100 5.200 4.890 4.890 2,810 -0.01(-0.29%)
Sep 24, 2019 4.878 4.990 4.770 4.904 5,197 -0.20(-3.84%)
Sep 23, 2019 5.280 5.290 5.100 5.100 2,322 -0.18(-3.41%)
Sep 20, 2019 5.190 5.300 5.000 5.280 11,700 +0.28(+5.60%)
Sep 19, 2019 4.830 5.208 4.800 5.000 7,257 +0.00(+0.00%)
Sep 18, 2019 5.120 5.280 4.780 5.000 11,352 -0.10(-1.96%)
Sep 17, 2019 5.170 5.300 5.100 5.100 4,100 -0.04(-0.78%)
Sep 16, 2019 5.480 5.510 5.120 5.140 7,217 -0.02(-0.39%)
Sep 13, 2019 5.440 5.440 5.160 5.160 31,800 -0.19(-3.55%)
Sep 12, 2019 5.350 5.350 5.350 5.350 230 +0.06(+1.13%)
Sep 11, 2019 5.749 5.749 5.290 5.290 589 +0.08(+1.54%)
Sep 10, 2019 5.210 5.250 5.210 5.210 1,616 -0.09(-1.64%)
Sep 09, 2019 5.700 5.800 5.000 5.297 13,660 -0.30(-5.42%)
Sep 06, 2019 5.656 5.680 5.510 5.600 2,000 +0.13(+2.38%)
Sep 05, 2019 5.610 5.745 5.450 5.470 2,549 -0.07(-1.26%)
Sep 04, 2019 5.780 5.780 5.540 5.540 201 +0.02(+0.36%)
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.