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 28, 2018 3.900 4.230 3.900 4.050 4,400 -0.12(-2.99%)
Sep 27, 2018 3.999 4.200 3.982 4.175 14,984 +0.17(+4.37%)
Sep 26, 2018 4.000 4.100 3.900 4.000 5,309 +0.00(+0.00%)
Sep 25, 2018 3.970 4.100 3.900 4.000 9,543 +0.00(+0.00%)
Sep 24, 2018 3.800 4.100 3.700 4.000 7,136 +0.27(+7.38%)
Sep 21, 2018 4.400 4.400 3.725 3.725 44,900 -0.68(-15.34%)
Sep 20, 2018 4.200 4.400 4.200 4.400 18,462 +0.18(+4.14%)
Sep 19, 2018 4.350 4.400 4.100 4.225 17,632 -0.12(-2.87%)
Sep 18, 2018 4.700 5.090 4.175 4.350 22,198 -0.75(-14.71%)
Sep 17, 2018 4.300 5.100 4.050 5.100 19,338 +0.80(+18.60%)
Sep 14, 2018 4.400 4.400 4.000 4.300 18,200 -0.10(-2.27%)
Sep 13, 2018 5.050 5.100 4.100 4.400 30,061 -0.75(-14.56%)
Sep 12, 2018 4.150 5.150 3.950 5.150 30,221 +1.00(+24.10%)
Sep 11, 2018 3.250 4.150 3.250 4.150 83,672 +0.90(+27.69%)
Sep 10, 2018 3.150 3.300 3.050 3.250 22,189 +0.05(+1.56%)
Sep 07, 2018 3.250 3.250 3.200 3.200 7,600 -0.05(-1.54%)
Sep 06, 2018 3.195 3.250 3.195 3.250 675 +0.07(+2.31%)
Sep 05, 2018 3.177 3.177 3.177 3.177 294 -0.07(-2.26%)
Sep 04, 2018 3.245 3.250 3.194 3.250 3,374 -0.05(-1.52%)
Aug 31, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 30, 2018 3.200 3.300 3.167 3.300 5,931 +0.10(+3.12%)
Aug 29, 2018 3.050 3.300 3.050 3.200 6,086 -0.10(-3.03%)
Aug 28, 2018 3.300 3.300 3.050 3.300 7,119 +0.10(+3.12%)
Aug 27, 2018 3.300 3.300 3.200 3.200 3,603 -0.10(-3.03%)
Aug 24, 2018 3.300 3.350 3.250 3.300 4,000 -0.03(-0.75%)
Aug 23, 2018 3.266 3.400 3.250 3.325 6,665 -0.07(-2.21%)
Aug 22, 2018 3.450 3.450 3.250 3.400 6,527 +0.09(+2.80%)
Aug 21, 2018 3.450 3.450 3.300 3.308 9,622 +0.01(+0.23%)
Aug 20, 2018 3.500 3.500 3.300 3.300 8,797 -0.07(-1.99%)
Aug 17, 2018 3.425 3.500 3.350 3.367 2,300 -0.13(-3.80%)
Aug 16, 2018 3.443 3.500 3.443 3.500 982 +0.13(+4.01%)
Aug 15, 2018 3.512 3.875 3.350 3.365 3,432 -0.23(-6.53%)
Aug 14, 2018 3.700 3.700 3.500 3.600 681 -0.30(-7.69%)
Aug 13, 2018 3.900 3.900 3.900 3.900 483 +0.31(+8.64%)
Aug 10, 2018 3.370 3.590 3.370 3.590 500 +0.10(+2.77%)
Aug 09, 2018 3.350 3.500 3.300 3.493 4,416 -0.21(-5.59%)
Aug 08, 2018 3.700 3.700 3.700 58 -0.00(-0.01%)
Aug 07, 2018 3.700 3.700 3.700 3.700 625 +0.30(+8.78%)
Aug 06, 2018 3.402 3.402 3.402 3.402 171 -0.04(-1.26%)
Aug 03, 2018 3.350 3.445 3.350 3.445 1,600 -0.16(-4.31%)
Aug 02, 2018 3.600 3.600 3.600 189 +0.00(+0.00%)
Aug 01, 2018 3.850 3.900 3.600 3.600 2,821 -0.15(-4.00%)
Jul 31, 2018 3.400 3.750 3.400 3.750 850 +0.45(+13.64%)
Jul 30, 2018 3.350 3.700 3.250 3.300 6,981 -0.10(-2.94%)
Jul 27, 2018 3.300 3.400 3.250 3.400 6,900 +0.10(+3.03%)
Jul 26, 2018 3.549 3.600 3.297 3.300 8,432 -0.25(-7.04%)
Jul 25, 2018 3.900 3.900 3.550 3.550 5,811 -0.36(-9.21%)
Jul 24, 2018 4.000 4.000 3.910 3.910 1,046 -0.04(-1.05%)
Jul 23, 2018 3.951 3.951 3.951 3.951 412 +0.00(+0.04%)
Jul 20, 2018 3.958 4.000 3.900 3.950 2,879 -0.01(-0.22%)
Jul 18, 2018 3.959 3.959 3.959 212 -0.04(-1.03%)
Jul 17, 2018 4.000 4.050 3.900 4.000 13,796 +0.05(+1.27%)
Jul 16, 2018 4.000 4.000 3.950 3.950 1,544 -0.05(-1.25%)
Jul 13, 2018 4.000 4.000 4.000 4.000 692 -0.05(-1.23%)
Jul 12, 2018 4.100 4.100 4.050 4.050 558 +0.05(+1.25%)
Jul 11, 2018 4.000 4.000 3.997 4.000 1,501 -0.05(-1.24%)
Jul 10, 2018 4.050 4.100 3.988 4.050 5,863 -0.09(-2.19%)
Jul 09, 2018 4.150 4.160 4.120 4.141 2,185 -0.06(-1.41%)
Jul 06, 2018 4.150 4.200 4.100 4.200 1,895 +0.00(+0.00%)
Jul 05, 2018 4.050 4.200 4.045 4.200 1,496 +0.15(+3.70%)
Jul 03, 2018 4.050 4.050 4.050 0 +0.14(+3.50%)
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.