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 (%)
May 31, 2022 2.380 2.380 2.270 2.330 202,859 -0.07(-2.92%)
May 27, 2022 2.450 2.450 2.310 2.400 78,100 -0.01(-0.41%)
May 26, 2022 2.400 2.460 2.340 2.410 73,795 +0.07(+2.99%)
May 25, 2022 2.500 2.520 2.305 2.340 153,503 -0.10(-4.10%)
May 24, 2022 2.560 2.640 2.400 2.440 165,298 -0.22(-8.27%)
May 23, 2022 2.870 2.890 2.635 2.660 174,339 -0.21(-7.32%)
May 20, 2022 2.990 3.020 2.790 2.870 119,525 -0.10(-3.37%)
May 19, 2022 2.830 2.970 2.650 2.970 110,990 +0.19(+6.83%)
May 18, 2022 3.030 3.081 2.750 2.780 193,782 -0.24(-7.95%)
May 17, 2022 3.000 3.130 2.770 3.020 184,406 +0.10(+3.42%)
May 16, 2022 2.460 2.960 2.460 2.920 180,825 +0.33(+12.74%)
May 13, 2022 2.220 2.700 2.217 2.590 571,126 +0.56(+27.59%)
May 12, 2022 2.300 2.360 1.925 2.030 810,609 -0.34(-14.35%)
May 11, 2022 2.230 2.520 2.140 2.370 172,262 +0.09(+3.95%)
May 10, 2022 2.550 2.785 2.250 2.280 339,117 -0.25(-9.88%)
May 09, 2022 2.960 2.960 2.490 2.530 205,148 -0.35(-12.15%)
May 06, 2022 3.080 3.080 2.870 2.880 45,420 -0.15(-4.95%)
May 05, 2022 3.150 3.220 2.910 3.030 183,387 -0.22(-6.77%)
May 04, 2022 3.260 3.275 3.000 3.250 355,974 -0.03(-0.91%)
May 03, 2022 3.180 3.307 3.140 3.280 88,076 +0.08(+2.50%)
May 02, 2022 3.030 3.200 2.890 3.200 230,537 +0.18(+5.96%)
Apr 29, 2022 3.170 3.190 3.020 3.020 105,727 -0.20(-6.21%)
Apr 28, 2022 3.220 3.300 3.100 3.220 201,885 -0.01(-0.31%)
Apr 27, 2022 3.240 3.410 3.090 3.230 194,622 +0.00(+0.00%)
Apr 26, 2022 3.480 3.480 3.180 3.230 152,624 -0.28(-7.98%)
Apr 25, 2022 3.280 3.570 3.250 3.510 105,715 +0.19(+5.72%)
Apr 22, 2022 3.110 3.360 3.050 3.320 227,163 +0.25(+8.14%)
Apr 21, 2022 3.100 3.150 3.050 3.070 78,646 -0.03(-0.97%)
Apr 20, 2022 3.360 3.360 3.010 3.100 222,910 -0.21(-6.34%)
Apr 19, 2022 3.460 3.630 3.310 3.310 141,982 -0.19(-5.43%)
Apr 18, 2022 3.480 3.860 3.480 3.500 317,750 -0.01(-0.28%)
Apr 14, 2022 3.390 3.520 3.280 3.510 209,439 +0.15(+4.46%)
Apr 13, 2022 3.450 3.530 3.350 3.360 112,178 -0.01(-0.30%)
Apr 12, 2022 3.720 3.720 3.350 3.370 171,471 -0.23(-6.39%)
Apr 11, 2022 3.510 3.760 3.460 3.600 117,462 +0.03(+0.84%)
Apr 08, 2022 3.580 3.740 3.500 3.570 251,683 -0.02(-0.56%)
Apr 07, 2022 3.950 4.045 3.570 3.590 168,384 -0.25(-6.51%)
Apr 06, 2022 3.990 4.050 3.800 3.840 112,144 -0.10(-2.54%)
Apr 05, 2022 4.080 4.220 3.930 3.940 113,154 -0.18(-4.37%)
Apr 04, 2022 4.190 4.430 4.060 4.120 218,506 -0.06(-1.44%)
Apr 01, 2022 4.040 4.300 4.035 4.180 150,108 +0.14(+3.47%)
Mar 31, 2022 4.060 4.080 3.770 4.040 214,991 +0.08(+2.02%)
Mar 30, 2022 4.120 4.190 3.880 3.960 160,691 -0.10(-2.46%)
Mar 29, 2022 3.950 4.290 3.950 4.060 141,725 +0.16(+4.10%)
Mar 28, 2022 3.960 4.059 3.750 3.900 128,059 -0.10(-2.50%)
Mar 25, 2022 4.180 4.180 3.970 4.000 228,968 -0.19(-4.53%)
Mar 24, 2022 4.200 4.304 4.080 4.190 189,024 +0.01(+0.24%)
Mar 23, 2022 4.240 4.290 4.025 4.180 289,795 -0.04(-0.95%)
Mar 22, 2022 4.360 4.370 4.040 4.220 362,933 -0.04(-0.94%)
Mar 21, 2022 4.550 4.700 4.202 4.260 428,047 -0.29(-6.37%)
Mar 18, 2022 3.990 4.710 3.820 4.550 763,821 +0.55(+13.75%)
Mar 17, 2022 3.960 4.160 3.720 4.000 600,481 +0.07(+1.78%)
Mar 16, 2022 3.720 4.230 3.670 3.930 651,020 +0.36(+10.08%)
Mar 15, 2022 3.540 3.735 3.460 3.570 622,540 +0.03(+0.85%)
Mar 14, 2022 4.010 4.100 3.530 3.540 466,316 -0.51(-12.59%)
Mar 11, 2022 4.350 4.670 4.040 4.050 419,878 -0.33(-7.53%)
Mar 10, 2022 4.750 4.790 4.330 4.380 265,727 -0.44(-9.13%)
Mar 09, 2022 4.800 4.850 4.710 4.820 253,761 +0.22(+4.78%)
Mar 08, 2022 4.600 5.280 4.450 4.600 280,202 +0.06(+1.32%)
Mar 07, 2022 4.800 4.920 4.400 4.540 393,822 -0.26(-5.42%)
Mar 04, 2022 4.800 4.840 4.700 4.800 114,803 -0.01(-0.21%)
Mar 03, 2022 4.920 4.950 4.700 4.810 110,883 +0.01(+0.21%)
Mar 02, 2022 4.890 5.000 4.690 4.800 161,276 -0.09(-1.84%)
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.