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 (%)
Apr 30, 2019 5.503 5.650 5.320 5.473 30,309 -0.18(-3.12%)
Apr 29, 2019 5.680 5.680 5.650 5.650 571 +0.11(+1.99%)
Apr 26, 2019 5.810 5.815 5.300 5.540 10,400 -0.33(-5.62%)
Apr 25, 2019 5.570 5.870 5.448 5.870 3,442 +0.44(+8.10%)
Apr 24, 2019 5.500 5.610 5.430 5.430 4,361 -0.02(-0.37%)
Apr 23, 2019 5.478 5.478 5.450 5.450 660 +0.00(+0.00%)
Apr 22, 2019 5.500 5.500 5.010 5.450 2,092 -0.05(-0.90%)
Apr 18, 2019 5.446 5.500 5.410 5.500 4,200 -0.00(-0.01%)
Apr 17, 2019 5.475 5.500 5.475 5.500 1,875 +0.00(+0.00%)
Apr 16, 2019 5.380 5.500 5.340 5.500 383 +0.21(+3.97%)
Apr 15, 2019 5.150 5.440 5.150 5.290 1,556 +0.00(+0.00%)
Apr 12, 2019 5.540 5.540 5.250 5.290 5,000 -0.19(-3.54%)
Apr 11, 2019 5.200 5.520 5.160 5.484 3,086 +0.28(+5.47%)
Apr 10, 2019 5.210 5.600 5.200 5.200 9,198 -0.06(-1.14%)
Apr 09, 2019 5.380 5.640 5.118 5.260 14,556 -0.34(-6.07%)
Apr 08, 2019 5.140 5.600 5.120 5.600 3,861 +0.49(+9.59%)
Apr 05, 2019 5.003 5.350 5.000 5.110 7,600 -0.21(-3.95%)
Apr 04, 2019 5.150 5.340 5.150 5.320 2,509 -0.12(-2.21%)
Apr 03, 2019 5.200 5.440 5.180 5.440 10,152 -0.16(-2.86%)
Apr 02, 2019 5.590 5.600 5.060 5.600 23,527 +0.03(+0.54%)
Apr 01, 2019 5.480 5.570 5.480 5.570 401 +0.32(+6.10%)
Mar 29, 2019 5.250 5.560 5.095 5.250 6,800 +0.00(+0.00%)
Mar 28, 2019 5.230 5.488 5.020 5.250 9,107 -0.36(-6.42%)
Mar 27, 2019 5.640 5.710 5.190 5.610 12,076 -0.07(-1.23%)
Mar 26, 2019 5.348 5.680 5.348 5.680 4,137 +0.47(+9.02%)
Mar 25, 2019 5.700 5.763 5.000 5.210 13,996 -0.49(-8.60%)
Mar 22, 2019 5.890 5.990 5.500 5.700 33,300 -0.23(-3.88%)
Mar 21, 2019 5.960 6.208 5.838 5.930 10,481 -0.07(-1.17%)
Mar 20, 2019 5.710 6.150 5.650 6.000 11,768 +0.29(+5.08%)
Mar 19, 2019 6.020 6.021 5.710 5.710 6,411 -0.23(-3.87%)
Mar 18, 2019 5.900 6.100 5.690 5.940 7,902 +0.03(+0.51%)
Mar 15, 2019 5.860 6.230 5.621 5.910 21,900 +0.12(+2.07%)
Mar 14, 2019 5.630 6.240 5.600 5.790 135,099 +0.29(+5.27%)
Mar 13, 2019 5.300 5.600 5.300 5.500 24,255 +0.31(+5.97%)
Mar 12, 2019 5.530 5.530 5.190 5.190 3,429 -0.15(-2.81%)
Mar 11, 2019 4.960 5.400 4.840 5.340 27,803 +0.02(+0.38%)
Mar 08, 2019 5.150 5.390 4.756 5.320 14,100 +0.23(+4.52%)
Mar 07, 2019 4.850 5.240 4.573 5.090 6,571 +0.10(+2.01%)
Mar 06, 2019 4.920 5.188 4.824 4.990 7,070 -0.04(-0.80%)
Mar 05, 2019 5.350 5.350 4.800 5.030 4,547 -0.07(-1.37%)
Mar 04, 2019 5.100 5.380 5.000 5.100 22,104 +0.00(+0.00%)
Mar 01, 2019 4.650 5.100 4.650 5.100 3,600 +0.25(+5.15%)
Feb 28, 2019 4.820 4.941 4.620 4.850 37,537 +0.13(+2.75%)
Feb 27, 2019 4.650 4.744 4.540 4.720 17,922 +0.07(+1.51%)
Feb 26, 2019 4.680 4.890 4.560 4.650 7,913 -0.25(-5.10%)
Feb 25, 2019 4.790 5.000 4.500 4.900 20,817 +0.16(+3.38%)
Feb 22, 2019 5.420 5.420 4.730 4.740 11,900 -0.24(-4.82%)
Feb 21, 2019 4.830 5.010 4.830 4.980 3,453 +0.18(+3.75%)
Feb 20, 2019 4.840 5.000 4.760 4.800 8,290 -0.05(-1.03%)
Feb 19, 2019 4.780 5.050 4.710 4.850 12,601 +0.00(+0.00%)
Feb 15, 2019 5.150 5.170 4.060 4.850 50,400 -0.30(-5.83%)
Feb 14, 2019 5.270 5.500 5.150 5.150 9,661 -0.12(-2.37%)
Feb 13, 2019 5.300 5.500 5.210 5.275 21,162 -0.02(-0.47%)
Feb 12, 2019 5.460 5.974 5.200 5.300 14,089 -0.15(-2.75%)
Feb 11, 2019 6.180 6.439 5.180 5.450 63,963 -0.55(-9.17%)
Feb 08, 2019 5.410 6.110 5.300 6.000 44,100 +0.41(+7.33%)
Feb 07, 2019 5.440 5.600 5.400 5.590 4,770 +0.00(+0.00%)
Feb 06, 2019 5.350 5.600 5.280 5.590 4,660 +0.28(+5.27%)
Feb 05, 2019 5.350 5.670 5.288 5.310 5,792 +0.01(+0.19%)
Feb 04, 2019 5.410 5.670 5.230 5.300 16,114 -0.25(-4.50%)
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.