$2.04 +0.08 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20161.962.101.932.04380,626
2/11/20161.992.031.911.96295,375
2/10/20162.092.161.921.97716,417
2/9/20162.052.171.902.06608,214
2/8/20161.972.331.862.101,060,321
2/5/20162.072.111.991.99360,385
2/4/20162.042.142.012.08303,303
2/3/20162.062.161.902.04559,062
2/2/20162.172.192.032.06396,205
2/1/20162.152.222.092.20310,790
1/29/20162.142.302.042.18323,137
1/28/20162.152.472.072.16300,346
1/27/20162.302.352.112.15440,922
1/26/20162.272.412.162.30470,315
1/25/20162.232.352.222.27589,826
1/22/20162.072.272.062.261,018,814
1/21/20161.822.091.792.01798,183
1/20/20161.971.971.681.811,810,057
1/19/20162.222.281.952.01979,065
1/15/20162.312.462.162.22876,965
1/14/20162.342.502.172.40928,027
1/13/20162.542.672.332.35526,758
1/12/20162.592.672.412.51622,266
1/11/20162.642.742.492.54836,502
1/8/20162.742.812.632.65787,507
1/7/20162.842.902.722.76855,584
1/6/20162.782.942.712.90952,238
1/5/20162.892.942.792.81539,068
1/4/20162.832.962.812.901,052,815
12/31/20152.823.012.822.951,490,146
12/30/20152.892.912.812.83722,384
12/29/20152.922.922.772.86498,076
12/28/20152.942.942.852.87420,340
12/24/20152.882.932.842.90187,659
12/23/20152.742.882.742.87644,394
12/22/20152.732.792.602.74737,275
12/21/20152.632.702.532.696,005,285
12/18/20152.542.662.482.582,261,011
12/17/20152.622.672.522.54861,878
12/16/20152.502.652.482.61940,825
12/15/20152.462.612.412.46754,506
12/14/20152.562.602.332.43702,049
12/11/20152.632.682.552.59446,005
12/10/20152.632.692.582.68604,519
12/9/20152.722.782.602.65624,996
12/8/20152.712.782.652.71402,948
12/7/20152.882.882.702.75415,091
12/4/20152.852.912.712.90524,236
12/3/20152.963.002.812.88690,576
12/2/20153.033.072.952.951,242,191
12/1/20152.993.072.923.06478,890
11/30/20153.083.122.983.00801,046
11/27/20152.993.062.963.03339,843
11/25/20152.993.052.923.01752,870
11/24/20153.013.092.853.001,233,662
11/23/20153.063.192.953.00702,381
11/20/20153.103.173.043.09693,056
11/19/20153.283.293.043.08797,274
11/18/20153.203.303.163.21762,931
11/17/20153.253.353.163.17719,364
11/16/20153.243.363.193.23479,196
11/13/20153.233.423.193.28618,393
11/12/20153.303.503.193.24852,268
11/11/20153.463.463.283.34566,750
11/10/20153.483.513.283.43551,863
11/9/20153.303.773.303.471,274,164
11/6/20153.013.282.903.25812,358
11/5/20153.073.412.973.05756,070
11/4/20153.073.243.023.05527,226
11/3/20153.073.162.973.04491,593
11/2/20152.813.122.813.08534,319
10/30/20152.892.982.752.81392,156
10/29/20152.973.102.842.86328,733
10/28/20152.833.002.692.97511,722
10/27/20152.802.862.742.80563,630
10/26/20152.963.062.732.79580,066
10/23/20152.773.082.692.96765,610
10/22/20153.023.132.592.721,422,849
10/21/20153.433.433.003.021,178,101
10/20/20153.673.783.413.42734,437
10/19/20154.064.243.653.70737,318
10/16/20153.694.193.644.061,022,604
10/15/20153.273.783.253.67735,674
10/14/20153.263.413.203.24382,188
10/13/20153.343.433.213.23633,397
10/12/20153.313.363.183.34502,303
10/9/20153.153.263.123.26420,999
10/8/20153.233.293.063.11539,166
10/7/20153.273.423.133.22994,977
10/6/20153.283.363.103.23420,353
10/5/20153.233.423.213.28593,860
10/2/20153.063.263.003.24641,308
10/1/20153.203.223.013.05605,094
9/30/20153.053.212.983.161,181,147
9/29/20153.003.252.963.01856,979
9/28/20153.343.342.872.991,628,757
9/25/20153.633.713.293.321,667,704
9/24/20153.753.793.523.62918,151
9/23/20153.803.983.623.791,027,078
9/22/20151.914.021.913.841,284,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center