$10.66 +0.04 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Nov. 26, 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
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
11/20/201410.4310.6510.2710.59242,051
11/19/201410.8810.9510.3610.45550,853
11/18/201410.8011.0310.7210.91540,155
11/17/201411.0011.1910.7710.80364,887
11/14/201410.9611.0010.7110.95335,028
11/13/201411.1511.2310.7610.95649,340
11/12/201411.0411.6810.5011.051,167,435
11/11/201410.3511.5810.0711.353,300,519
11/10/20148.9810.008.779.911,006,234
11/7/20149.219.258.709.09663,999
11/6/20149.309.439.069.26330,145
11/5/20149.859.939.139.31549,076
11/4/20149.789.859.619.72283,333
11/3/20149.8010.009.589.85509,259
10/31/20149.739.859.659.75587,391
10/30/20149.609.789.129.52403,003
10/29/20149.899.899.519.65463,485
10/28/20149.9510.009.589.90556,730
10/27/20149.959.969.399.81611,696
10/24/20149.1910.009.009.87929,776
10/23/20149.199.228.999.15456,242
10/22/20149.259.258.869.12407,279
10/21/20149.159.289.009.18395,890
10/20/20149.199.518.939.04476,665
10/17/20149.759.839.019.24775,491
10/16/20149.159.699.119.591,456,727
10/15/20148.819.348.439.281,063,544
10/14/20148.549.278.438.991,205,367
10/13/20148.258.447.818.41782,786
10/10/20148.048.457.898.20890,188
10/9/20148.108.247.738.09443,245
10/8/20147.698.247.578.14472,442
10/7/20147.737.887.507.74285,710
10/6/20148.068.187.507.78372,899
10/3/20147.618.107.608.04501,061
10/2/20147.157.757.117.53396,882
10/1/20147.677.677.107.17424,752
9/30/20147.667.837.507.68330,472
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
  • Showing 1-100 of 1,190 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center