$8.35 +0.01 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTX historical data

Date Open High Low Close Volume
4/17/20158.338.848.238.353,447,601
4/16/20158.498.578.138.347,709,550
4/15/201510.5010.519.899.97986,656
4/14/201510.4511.0210.3310.49549,218
4/13/201510.1510.5310.1010.33503,223
4/10/201510.4010.4910.0610.09591,928
4/9/201510.5810.8210.2410.25852,378
4/8/20159.9910.639.9810.58516,673
4/7/201510.0410.189.939.97411,974
4/6/201510.4410.539.8410.00537,677
4/2/201510.5810.6610.4210.51246,907
4/1/201510.6910.8110.3210.58357,845
3/31/201510.5210.7810.3510.69835,156
3/30/201510.3010.5910.2510.52427,896
3/27/201510.3410.5810.1210.21427,313
3/26/20159.9110.379.7210.30731,831
3/25/20159.769.969.529.68635,141
3/24/201510.2910.379.709.77427,131
3/23/201510.3210.449.9510.31349,171
3/20/201510.8010.8910.3310.40459,073
3/19/201510.5710.9410.5710.74372,812
3/18/201510.6311.1610.5110.62791,621
3/17/201510.1010.7510.0510.64639,592
3/16/201510.1210.279.8210.18651,150
3/13/20159.7610.369.7310.071,018,284
3/12/201511.3911.439.359.913,622,743
3/11/201512.5312.8811.5211.621,338,496
3/10/201511.8011.8711.2811.61466,000
3/9/201511.7612.1011.6511.89765,836
3/6/201511.4811.8511.4711.781,047,491
3/5/201511.6011.9811.4511.50887,083
3/4/201510.8311.6510.7511.541,499,849
3/3/201510.7410.8810.6010.85626,689
3/2/201510.7310.9010.6710.77538,014
2/27/201510.8411.0010.7210.73630,830
2/26/201510.8811.0810.4510.901,466,161
2/25/20159.5610.539.5610.341,303,771
2/24/20159.539.769.229.55645,037
2/23/20159.369.619.209.58493,627
2/20/20159.029.358.929.34682,581
2/19/20158.809.188.638.98510,848
2/18/20158.588.818.478.79288,383
2/17/20158.698.798.538.57179,355
2/13/20158.658.828.428.63157,982
2/12/20158.868.988.568.62230,909
2/11/20158.668.958.588.77256,650
2/10/20158.468.868.338.72470,558
2/9/20158.288.508.118.17206,230
2/6/20158.338.568.308.35285,482
2/5/20158.348.568.248.47302,484
2/4/20158.278.438.058.29323,171
2/3/20158.028.457.968.35438,134
2/2/20158.378.447.938.00520,430
1/30/20158.478.728.318.31388,918
1/29/20158.498.648.138.51475,062
1/28/20158.828.848.388.49419,504
1/27/20158.768.918.638.74366,640
1/26/20158.648.908.608.87430,402
1/23/20158.718.938.578.68406,599
1/22/20158.678.818.318.74428,087
1/21/20158.778.978.568.63382,327
1/20/20158.509.248.508.96997,992
1/16/20157.778.267.598.23636,834
1/15/20158.128.247.407.64865,446
1/14/20158.238.507.838.06431,221
1/13/20158.939.018.228.31535,227
1/12/20158.859.008.688.83570,911
1/9/20158.889.038.768.79392,746
1/8/20159.389.408.768.83657,492
1/7/20159.379.399.029.25366,890
1/6/20159.839.839.209.29433,267
1/5/20159.5910.089.469.76386,342
1/2/20159.509.729.219.69384,914
12/31/20149.499.869.319.39998,501
12/30/20149.619.779.169.42562,526
12/29/20149.109.659.099.39209,101
12/26/20149.049.228.889.13177,136
12/24/20148.759.118.759.05162,667
12/23/20149.069.078.718.77495,187
12/22/20149.659.798.969.01667,609
12/19/20149.679.749.369.651,380,236
12/18/20149.979.979.379.69312,663
12/17/20149.269.849.089.76447,720
12/16/20148.919.388.509.20504,915
12/15/20149.729.838.979.14657,671
12/12/20149.7810.009.549.61286,912
12/11/20149.6110.019.619.99347,535
12/10/201410.1210.199.439.57720,278
12/9/201410.0810.359.9910.19355,539
12/8/201410.4710.6110.1110.27566,382
12/5/201410.2710.5810.2110.50494,009
12/4/20149.9610.299.8710.20674,798
12/3/20149.3910.039.3910.00549,281
12/2/20149.489.709.379.40309,902
12/1/201410.3110.319.299.29784,151
11/28/201410.7010.9310.3410.37151,793
11/26/201410.6910.8010.5010.66313,853
11/25/201410.5710.9110.4510.62318,378
11/24/201410.3610.5110.3010.48278,558
11/21/201410.7510.8110.3510.36273,780
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center