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 (%)
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%)
Oct 01, 2018 3.980 3.980 3.980 3.980 671 -0.07(-1.73%)
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%)
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.