Pernix Therapeutics Holdings Inc $5.00

up +0.10


23/4/2014 08:10 PM  |  NASDAQ : PTX  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTX historical data

Date Open High Low Close Volume
4/23/20144.875.154.725.00186,478
4/22/20145.015.204.814.90322,751
4/21/20144.695.044.605.03261,754
4/17/20144.344.774.184.70232,535
4/16/20144.304.444.184.32221,763
4/15/20144.394.534.104.29422,259
4/14/20145.045.074.304.40288,339
4/11/20144.835.154.754.99206,341
4/10/20145.325.444.834.89416,660
4/9/20144.815.584.815.45508,458
4/8/20144.895.014.714.77237,375
4/7/20144.845.044.614.91324,789
4/4/20145.015.094.604.89469,447
4/3/20145.025.224.924.95267,332
4/2/20145.225.275.035.05406,475
4/1/20145.405.405.165.22457,678
3/31/20145.435.705.265.35892,797
3/28/20145.465.545.255.44348,907
3/27/20145.335.795.185.48507,177
3/26/20145.745.845.295.35345,366
3/25/20145.765.895.615.66327,304
3/24/20145.955.955.435.75511,872
3/21/20145.366.025.065.931,139,520
3/20/20144.815.604.805.371,096,680
3/19/20144.444.984.424.911,097,530
3/18/20143.904.653.884.511,329,840
3/17/20143.753.783.523.76313,014
3/14/20143.703.773.443.49282,328
3/13/20143.743.783.603.68157,103
3/12/20143.723.753.593.74171,460
3/11/20143.804.003.703.74201,043
3/10/20143.683.803.653.80232,869
3/7/20143.743.783.603.71136,285
3/6/20143.703.923.533.70466,116
3/5/20143.603.733.473.67359,590
3/4/20143.603.773.463.60375,869
3/3/20143.673.753.463.55300,950
2/28/20144.004.403.533.671,036,870
2/27/20143.453.983.433.94721,837
2/26/20143.293.503.263.45327,848
2/25/20143.173.353.123.30351,677
2/24/20143.073.273.053.17344,558
2/21/20143.033.112.973.08181,775
2/20/20143.013.062.963.0293,682
2/19/20143.103.142.973.02110,745
2/18/20142.803.172.803.09341,313
2/14/20142.852.962.762.77177,773
2/13/20142.873.042.832.86284,011
2/12/20143.033.042.852.88197,581
2/11/20143.013.152.963.00416,807
2/10/20143.073.152.903.05382,042
2/7/20143.113.382.963.09531,224
2/6/20143.323.743.113.201,665,100
2/5/20142.363.892.323.538,919,350
2/4/20142.132.162.052.09112,504
2/3/20142.272.302.092.11118,724
1/31/20142.282.362.262.2942,956
1/30/20142.372.462.332.3439,984
1/29/20142.222.482.222.3561,067
1/28/20142.282.302.222.2439,380
1/27/20142.372.452.272.3033,311
1/24/20142.452.482.332.3752,483
1/23/20142.472.552.412.4563,793
1/22/20142.402.562.402.49132,708
1/21/20142.362.472.312.4774,933
1/17/20142.302.382.252.3694,130
1/16/20142.212.392.212.30108,509
1/15/20142.202.282.172.2271,507
1/14/20142.312.372.162.20137,216
1/13/20142.332.442.272.3183,010
1/10/20142.292.352.222.3557,570
1/9/20142.242.362.222.2770,015
1/8/20142.212.242.202.2241,413
1/7/20142.212.252.152.2293,063
1/6/20142.332.362.172.22248,743
1/3/20142.442.452.402.4131,546
1/2/20142.532.532.422.4557,634
12/31/20132.452.542.382.52123,373
12/30/20132.412.502.312.4668,026
12/27/20132.422.422.332.4043,067
12/26/20132.502.502.402.4159,030
12/24/20132.502.502.482.4914,352
12/23/20132.502.502.402.5078,715
12/20/20132.482.502.422.49114,870
12/19/20132.492.542.372.4652,607
12/18/20132.532.552.472.5257,834
12/17/20132.462.552.422.5144,347
12/16/20132.432.512.322.4987,746
12/13/20132.402.512.322.4456,880
12/12/20132.372.472.302.4082,756
12/11/20132.502.502.242.3397,573
12/10/20132.352.602.352.4995,711
12/9/20132.292.382.252.3586,300
12/6/20132.352.402.242.30136,042
12/5/20132.322.372.232.3261,313
12/4/20132.502.502.322.32128,658
12/3/20132.502.562.352.5265,645
12/2/20132.752.752.472.50101,685
11/29/20132.712.902.652.77104,871
11/27/20132.642.842.452.81144,599
Trading Center