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 (%)
Dec 31, 2018 1.660 1.770 1.320 1.530 87,000 -0.12(-7.27%)
Dec 28, 2018 1.330 1.770 1.270 1.650 235,800 +0.39(+30.95%)
Dec 27, 2018 1.220 1.393 1.000 1.260 588,378 +0.04(+3.28%)
Dec 26, 2018 1.590 1.620 1.200 1.220 166,364 -0.30(-19.74%)
Dec 24, 2018 1.700 1.700 1.500 1.520 35,600 -0.11(-6.75%)
Dec 21, 2018 1.500 1.700 1.500 1.630 95,200 -0.07(-4.12%)
Dec 20, 2018 2.150 2.260 1.520 1.700 284,563 -0.55(-24.43%)
Dec 19, 2018 2.590 2.590 2.060 2.250 21,086 -0.33(-12.81%)
Dec 18, 2018 2.800 3.004 2.580 2.580 12,720 -0.19(-6.92%)
Dec 17, 2018 3.820 3.862 2.463 2.772 26,939 -1.05(-27.44%)
Dec 14, 2018 3.820 3.820 3.820 3.820 100 -0.02(-0.52%)
Dec 13, 2018 3.840 3.840 3.840 207 +0.00(+0.00%)
Dec 12, 2018 3.820 4.270 3.820 3.840 1,278 -0.02(-0.52%)
Dec 11, 2018 3.880 4.160 3.860 3.860 1,002 -0.05(-1.28%)
Dec 10, 2018 4.100 4.193 3.910 3.910 8,111 -0.19(-4.63%)
Dec 07, 2018 4.150 4.150 4.100 4.100 3,300 -0.01(-0.24%)
Dec 06, 2018 4.100 4.157 4.100 4.110 2,802 +0.01(+0.24%)
Dec 04, 2018 4.100 4.100 4.100 4.100 1,200 -0.08(-1.91%)
Dec 03, 2018 4.100 4.180 4.100 4.180 4,214 +0.07(+1.70%)
Nov 30, 2018 4.300 4.450 4.110 4.110 3,400 -0.02(-0.50%)
Nov 29, 2018 4.100 4.250 4.100 4.131 4,082 +0.02(+0.50%)
Nov 28, 2018 4.100 4.470 4.100 4.110 1,875 -0.01(-0.24%)
Nov 27, 2018 4.150 4.200 4.120 4.120 1,554 -0.08(-1.90%)
Nov 26, 2018 4.100 4.271 4.100 4.200 723 -0.02(-0.47%)
Nov 23, 2018 4.160 4.220 4.160 4.220 400 -0.04(-0.93%)
Nov 21, 2018 4.260 4.260 4.260 0 +0.15(+3.64%)
Nov 20, 2018 4.101 4.250 4.100 4.110 3,033 +0.01(+0.24%)
Nov 19, 2018 4.100 4.290 4.100 4.100 4,001 -0.06(-1.44%)
Nov 16, 2018 4.170 4.170 4.160 4.160 600 -0.08(-1.89%)
Nov 15, 2018 4.081 4.240 4.011 4.240 14,218 -0.13(-3.09%)
Nov 14, 2018 4.279 4.375 4.279 4.375 556 +0.30(+7.49%)
Nov 13, 2018 4.280 4.280 3.963 4.070 708 +0.18(+4.63%)
Nov 12, 2018 4.000 4.400 3.890 3.890 1,973 +0.04(+1.04%)
Nov 09, 2018 3.800 3.900 3.800 3.850 1,300 -0.04(-1.03%)
Nov 08, 2018 3.890 3.890 3.890 3.890 404 +0.19(+5.14%)
Nov 07, 2018 3.650 3.799 3.610 3.700 2,802 +0.05(+1.37%)
Nov 06, 2018 3.670 3.690 3.650 3.650 2,563 -0.19(-4.96%)
Nov 05, 2018 3.990 3.997 3.841 3.841 1,654 +0.21(+5.80%)
Nov 02, 2018 3.600 3.630 3.600 3.630 2,100 +0.03(+0.83%)
Nov 01, 2018 3.650 3.816 3.600 3.600 10,025 +0.00(+0.00%)
Oct 31, 2018 3.635 3.865 3.440 3.600 22,983 +0.00(+0.00%)
Oct 30, 2018 3.560 3.620 3.560 3.600 5,852 +0.10(+2.86%)
Oct 29, 2018 3.600 3.600 3.500 3.500 8,684 +0.00(+0.00%)
Oct 26, 2018 3.600 3.600 3.500 3.500 900 +0.00(+0.00%)
Oct 25, 2018 3.600 3.600 3.380 3.500 9,260 -0.08(-2.23%)
Oct 24, 2018 3.580 3.586 3.580 3.580 1,485 +0.02(+0.54%)
Oct 23, 2018 3.520 3.730 3.500 3.561 3,550 -0.14(-3.77%)
Oct 22, 2018 3.610 3.700 3.598 3.700 2,132 +0.01(+0.27%)
Oct 19, 2018 3.700 3.700 3.620 3.690 400 +0.09(+2.50%)
Oct 18, 2018 3.680 3.680 3.382 3.600 2,399 -0.10(-2.70%)
Oct 17, 2018 3.700 3.850 3.700 3.700 1,296 -0.02(-0.54%)
Oct 16, 2018 3.720 3.720 3.720 3.720 272 +0.00(+0.00%)
Oct 15, 2018 3.720 3.720 3.720 3.720 205 -0.15(-3.88%)
Oct 12, 2018 3.790 3.870 3.790 3.870 800 +0.09(+2.38%)
Oct 11, 2018 3.750 3.780 3.750 3.780 763 +0.03(+0.80%)
Oct 10, 2018 3.904 3.982 3.750 3.750 3,329 -0.05(-1.32%)
Oct 09, 2018 3.893 3.990 3.752 3.800 3,958 -0.35(-8.43%)
Oct 08, 2018 4.100 4.150 3.701 4.150 4,173 +0.05(+1.22%)
Oct 05, 2018 4.020 4.150 3.760 4.100 3,100 -0.05(-1.20%)
Oct 04, 2018 4.000 4.160 3.880 4.150 3,303 +0.08(+1.84%)
Oct 03, 2018 3.955 4.140 3.955 4.075 3,042 -0.12(-2.98%)
Oct 02, 2018 4.200 4.200 4.055 4.200 1,245 +0.22(+5.53%)
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.