$7.17 -0.51 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Oct. 1, 2014 | 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
9/30/20147.667.837.507.68310,773
9/29/20147.768.007.547.64293,164
9/26/20147.727.977.637.86331,713
9/25/20147.637.787.507.69473,200
9/24/20147.457.757.457.64218,179
9/23/20147.517.597.357.40194,734
9/22/20147.427.617.257.57221,565
9/19/20147.627.887.257.47705,167
9/18/20147.567.697.397.57241,664
9/17/20147.177.717.177.56378,588
9/16/20146.897.306.897.16309,857
9/15/20147.167.296.836.94420,035
9/12/20147.377.497.197.20316,149
9/11/20147.447.627.357.39349,594
9/10/20147.487.607.387.49400,297
9/9/20147.767.997.427.51716,493
9/8/20148.028.317.747.76550,432
9/5/20147.948.107.828.03198,536
9/4/20148.078.087.917.97300,612
9/3/20148.358.418.028.08193,077
9/2/20148.858.858.058.32420,534
8/29/20148.428.798.298.69234,341
8/28/20148.728.748.238.431,398,488
8/27/20148.708.818.558.74267,708
8/26/20148.768.858.458.66375,428
8/25/20148.478.938.458.73711,821
8/22/20148.128.448.018.40330,984
8/21/20148.258.387.998.16418,937
8/20/20147.188.727.188.261,549,192
8/19/20147.007.116.867.01150,715
8/18/20147.247.326.977.02373,005
8/15/20147.267.437.027.16291,757
8/14/20147.267.357.017.13305,719
8/13/20147.187.356.927.26548,787
8/12/20146.937.236.677.18521,802
8/11/20146.676.986.386.81549,268
8/8/20146.606.806.546.71312,251
8/7/20146.866.916.586.63260,687
8/6/20146.777.086.776.81245,934
8/5/20147.027.106.716.85450,000
8/4/20146.067.246.067.12974,602
8/1/20147.497.496.756.79546,777
7/31/20147.817.837.437.51399,914
7/30/20147.857.947.657.89232,440
7/29/20147.697.917.607.80283,962
7/28/20148.268.297.277.72894,315
7/25/20148.148.538.058.49317,884
7/24/20148.128.217.958.17317,497
7/23/20148.058.307.968.09463,216
7/22/20148.318.407.978.06254,422
7/21/20148.378.508.168.27259,867
7/18/20147.898.507.898.38293,537
7/17/20148.328.497.777.91572,179
7/16/20148.468.578.268.39243,467
7/15/20149.259.418.408.45548,518
7/14/20148.919.568.809.23810,463
7/11/20148.738.888.688.81222,648
7/10/20148.628.808.508.75279,845
7/9/20148.758.898.508.78248,576
7/8/20148.798.858.468.76467,824
7/7/20149.159.218.638.75365,342
7/3/20149.079.248.999.16199,029
7/2/20149.019.338.929.07370,188
7/1/20148.989.168.759.06566,521
6/30/20148.969.158.758.981,189,299
6/27/20149.239.369.009.003,408,817
6/26/20149.009.238.869.17907,749
6/25/20148.609.008.518.99389,747
6/24/20148.658.928.638.75501,391
6/23/20148.648.768.448.74506,568
6/20/20148.428.698.288.63646,675
6/19/20148.388.398.048.35369,698
6/18/20148.138.578.078.35530,877
6/17/20148.138.297.868.26886,778
6/16/20147.298.227.298.081,307,433
6/13/20147.047.456.957.26559,364
6/12/20146.877.316.876.97569,882
6/11/20146.967.046.846.92306,198
6/10/20147.037.186.977.02273,514
6/9/20146.857.066.827.03558,717
6/6/20146.977.096.756.86453,445
6/5/20146.937.006.726.87451,091
6/4/20146.806.956.756.90462,796
6/3/20146.776.896.616.79401,739
6/2/20147.097.096.726.80816,715
5/30/20147.257.287.047.11494,723
5/29/20147.177.357.117.25785,610
5/28/20147.257.307.117.13741,514
5/27/20146.667.356.587.241,968,031
5/23/20146.466.696.276.59798,166
5/22/20146.146.726.006.441,564,170
5/21/20146.116.205.986.12446,035
5/20/20146.066.285.996.14520,879
5/19/20146.256.315.986.031,613,006
5/16/20146.416.646.126.332,390,884
5/15/20145.906.665.826.436,025,287
5/14/20146.056.105.215.596,685,572
5/13/20144.664.664.244.28383,999
5/12/20144.655.194.354.70555,421
5/9/20144.274.944.254.78512,246
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center