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 (%)
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%)
Jul 02, 2018 4.000 4.000 3.913 3.913 1,426 +0.01(+0.33%)
Jun 29, 2018 4.050 4.050 3.900 3.900 2,466 -0.03(-0.64%)
Jun 28, 2018 4.000 4.000 3.900 3.925 4,274 -0.12(-3.08%)
Jun 27, 2018 4.050 4.050 4.050 4.050 762 +0.05(+1.25%)
Jun 26, 2018 4.050 4.050 3.900 4.000 15,343 +0.00(+0.00%)
Jun 25, 2018 4.000 4.090 3.900 4.000 13,402 -0.15(-3.61%)
Jun 22, 2018 4.000 4.150 4.000 4.150 6,973 +0.08(+1.96%)
Jun 21, 2018 4.070 4.070 4.070 4.070 596 +0.02(+0.50%)
Jun 20, 2018 4.350 4.350 4.000 4.050 9,852 -0.20(-4.71%)
Jun 19, 2018 4.313 4.375 4.250 4.250 4,184 -0.10(-2.30%)
Jun 18, 2018 4.251 4.400 4.200 4.350 5,472 +0.10(+2.35%)
Jun 15, 2018 4.386 4.400 4.250 4.250 1,830 +0.00(+0.00%)
Jun 14, 2018 4.241 4.250 4.200 4.250 1,048 +0.04(+0.99%)
Jun 13, 2018 4.272 4.491 4.208 4.208 23,627 +0.08(+1.99%)
Jun 12, 2018 4.200 4.200 4.064 4.126 4,229 -0.16(-3.75%)
Jun 11, 2018 5.000 5.000 4.200 4.287 6,003 -0.06(-1.46%)
Jun 08, 2018 4.350 4.400 4.350 4.350 447 +0.05(+1.16%)
Jun 07, 2018 4.300 4.545 4.300 4.300 5,379 +0.00(+0.00%)
Jun 06, 2018 4.350 4.400 4.300 4.300 4,584 -0.05(-1.15%)
Jun 05, 2018 4.400 4.400 4.350 4.350 1,118 +0.00(+0.00%)
Jun 04, 2018 4.350 4.600 4.345 4.350 11,989 +0.00(+0.00%)
Jun 01, 2018 4.350 4.372 4.326 4.350 3,896 -0.15(-3.23%)
May 31, 2018 4.399 4.495 4.251 4.495 4,991 +0.25(+5.76%)
May 30, 2018 4.250 4.250 4.200 4.250 3,050 +0.09(+2.09%)
May 29, 2018 4.171 4.253 4.150 4.163 2,841 -0.11(-2.51%)
May 25, 2018 4.270 4.270 4.270 0 -0.03(-0.70%)
May 24, 2018 4.200 4.300 4.200 4.300 3,175 +0.14(+3.37%)
May 23, 2018 4.300 4.300 4.160 4.160 521 -0.14(-3.23%)
May 22, 2018 4.200 4.299 4.200 4.299 2,041 +0.02(+0.57%)
May 21, 2018 4.202 4.350 4.200 4.275 1,106 -0.03(-0.59%)
May 18, 2018 4.350 4.350 4.100 4.300 6,568 -0.00(-0.00%)
May 17, 2018 4.300 4.301 4.250 4.300 837 -0.03(-0.62%)
May 16, 2018 4.327 4.327 4.327 4.327 654 +0.08(+1.77%)
May 15, 2018 4.350 4.350 4.250 4.252 2,865 -0.15(-3.37%)
May 14, 2018 4.300 4.401 4.299 4.400 5,526 +0.05(+1.15%)
May 11, 2018 4.450 4.500 4.300 4.350 4,047 -0.01(-0.25%)
May 10, 2018 4.400 4.400 4.361 4.361 256 +0.03(+0.60%)
May 09, 2018 4.400 4.400 4.335 4.335 2,265 -0.01(-0.34%)
May 08, 2018 4.350 4.350 4.350 4.350 305 -0.10(-2.16%)
May 07, 2018 4.190 4.450 4.058 4.446 4,830 +0.26(+6.16%)
May 04, 2018 4.188 4.188 4.188 4.188 587 +0.09(+2.14%)
May 03, 2018 4.100 4.100 4.100 4.100 703 -0.20(-4.65%)
May 02, 2018 4.217 4.300 4.217 4.300 2,033 +0.10(+2.38%)
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.