PEREGRINE PHARMACEUTICALS $1.70

up +0.08


24/5/2013 07:24 PM  |  NASDAQ : PPHM  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PPHM historical data

Date Open High Low Close Volume
5/24/2013 1.70 1.73 1.64 1.70 47826
5/23/2013 1.56 1.63 1.50 1.62 25551
5/22/2013 1.70 1.75 1.54 1.58 44157
5/21/2013 1.80 1.82 1.65 1.66 57173
5/20/2013 1.82 2.06 1.76 1.83 216605
5/17/2013 1.56 1.59 1.51 1.54 13392
5/16/2013 1.59 1.61 1.50 1.51 21529
5/15/2013 1.53 1.61 1.51 1.56 29558
5/14/2013 1.51 1.54 1.48 1.52 20919
5/13/2013 1.41 1.57 1.40 1.49 60942
5/10/2013 1.40 1.42 1.38 1.41 9719
5/9/2013 1.41 1.42 1.38 1.38 8393
5/8/2013 1.39 1.41 1.37 1.39 8393
5/7/2013 1.40 1.42 1.37 1.39 9869
5/6/2013 1.39 1.42 1.38 1.41 7546
5/3/2013 1.39 1.40 1.38 1.39 8204
5/2/2013 1.37 1.41 1.36 1.39 10436
5/1/2013 1.37 1.39 1.35 1.38 9159
4/30/2013 1.42 1.43 1.34 1.39 25404
4/29/2013 1.45 1.48 1.40 1.41 17727
4/26/2013 1.40 1.42 1.38 1.39 9784
4/25/2013 1.42 1.43 1.38 1.38 12894
4/24/2013 1.45 1.48 1.39 1.40 14268
4/23/2013 1.47 1.49 1.43 1.46 16052
4/22/2013 1.52 1.57 1.46 1.47 15696
4/19/2013 1.50 1.58 1.46 1.53 27714
4/18/2013 1.51 1.52 1.45 1.47 19341
4/17/2013 1.48 1.53 1.41 1.51 37540
4/16/2013 1.40 1.46 1.39 1.46 17092
4/15/2013 1.39 1.40 1.35 1.39 11353
4/12/2013 1.35 1.40 1.35 1.39 12037
4/11/2013 1.40 1.42 1.37 1.37 11709
4/10/2013 1.38 1.44 1.33 1.38 22638
4/9/2013 1.35 1.39 1.30 1.34 20055
4/8/2013 1.48 1.50 1.38 1.39 14974
4/5/2013 1.45 1.48 1.42 1.46 27481
4/4/2013 1.43 1.46 1.38 1.44 17881
4/3/2013 1.39 1.45 1.36 1.43 28042
4/2/2013 1.30 1.43 1.30 1.39 19537
4/1/2013 1.33 1.35 1.30 1.33 10043
3/28/2013 1.29 1.36 1.28 1.33 13865
3/27/2013 1.32 1.32 1.27 1.29 13231
3/26/2013 1.35 1.36 1.31 1.33 8183
3/25/2013 1.40 1.41 1.31 1.32 11971
3/22/2013 1.36 1.42 1.36 1.37 16450
3/21/2013 1.40 1.43 1.35 1.36 12936
3/20/2013 1.34 1.45 1.34 1.41 27955
3/19/2013 1.36 1.37 1.33 1.33 10442
3/18/2013 1.35 1.36 1.29 1.34 20333
3/15/2013 1.44 1.48 1.35 1.38 24630
3/14/2013 1.50 1.50 1.40 1.41 27278
3/13/2013 1.67 1.70 1.43 1.48 49904
3/12/2013 1.64 1.64 1.54 1.58 32280
3/11/2013 1.63 1.66 1.50 1.62 43264
3/8/2013 1.41 1.68 1.41 1.58 63440
3/7/2013 1.39 1.43 1.38 1.40 14223
3/6/2013 1.43 1.44 1.37 1.38 40839
3/5/2013 1.25 1.45 1.25 1.31 42469
3/4/2013 1.29 1.29 1.23 1.26 11461
3/1/2013 1.28 1.33 1.25 1.28 13712
2/28/2013 1.28 1.36 1.23 1.30 15644
2/27/2013 1.26 1.35 1.21 1.29 35581
2/26/2013 1.37 1.38 1.20 1.21 67214
2/25/2013 1.58 1.60 1.32 1.39 46676
2/22/2013 1.61 1.63 1.54 1.58 18363
2/21/2013 1.66 1.66 1.52 1.59 39721
2/20/2013 1.74 1.77 1.65 1.66 32691
2/19/2013 1.89 1.91 1.65 1.77 72814
2/15/2013 1.89 1.91 1.78 1.84 31664
2/14/2013 1.73 1.93 1.60 1.83 88002
2/13/2013 2.42 2.43 1.56 1.69 310090
2/12/2013 2.10 2.12 2.06 2.11 10088
2/11/2013 2.06 2.18 2.02 2.11 31868
2/8/2013 2.06 2.09 2.00 2.04 18332
2/7/2013 2.08 2.09 1.99 2.02 17005
2/6/2013 2.13 2.13 2.03 2.06 16866
2/5/2013 2.15 2.17 2.07 2.11 15952
2/4/2013 2.20 2.25 2.06 2.12 45138
2/1/2013 1.88 2.12 1.85 2.12 42332
1/31/2013 1.80 1.88 1.72 1.88 38166
1/30/2013 2.00 2.01 1.85 1.86 33327
1/29/2013 2.06 2.06 2.00 2.00 17365
1/28/2013 2.10 2.10 2.00 2.06 18788
1/25/2013 2.09 2.09 1.98 2.07 30938
1/24/2013 2.14 2.14 2.02 2.07 40602
1/23/2013 2.20 2.20 2.12 2.12 24789
1/22/2013 2.17 2.22 2.11 2.16 42962
1/18/2013 2.13 2.22 2.10 2.13 36858
1/17/2013 2.15 2.16 2.09 2.15 24646
1/16/2013 2.22 2.22 2.10 2.15 26107
1/15/2013 2.08 2.22 2.06 2.17 39088
1/14/2013 2.25 2.27 2.07 2.10 41427
1/11/2013 2.18 2.18 2.07 2.10 36713
1/10/2013 2.16 2.29 2.11 2.14 63585
1/9/2013 2.23 2.27 2.00 2.06 115231
1/8/2013 2.57 2.78 2.25 2.33 320913
1/7/2013 1.70 2.55 1.70 2.43 625248
1/4/2013 1.28 1.39 1.25 1.35 36242
1/3/2013 1.34 1.36 1.24 1.27 29889
1/2/2013 1.40 1.44 1.30 1.34 38012
Marketplace
Trading Center