$2.76 -0.05 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTX historical data

Date Open High Low Close Volume
1/20/20172.842.882.612.76250,795
1/19/20173.063.122.702.81441,930
1/18/20173.183.262.993.05502,673
1/17/20172.773.952.723.232,845,932
1/13/20172.732.872.712.79177,546
1/12/20172.882.902.612.76417,910
1/11/20173.303.302.782.91697,293
1/10/20173.303.623.203.27931,627
1/9/20173.453.723.003.364,073,022
1/6/20172.303.432.262.931,904,106
1/5/20172.212.292.202.28142,930
1/4/20172.122.252.122.19208,226
1/3/20171.932.191.912.10291,072
12/30/20162.022.071.851.94305,381
12/29/20161.992.081.872.02342,116
12/28/20162.132.181.831.98678,827
12/27/20162.632.631.872.13979,393
12/23/20162.602.682.562.64135,182
12/22/20162.652.652.552.5799,543
12/21/20162.682.712.552.66190,281
12/20/20162.782.792.682.6886,876
12/19/20162.792.892.652.79194,737
12/16/20162.702.912.702.82170,407
12/15/20162.702.752.652.71129,739
12/14/20162.772.812.652.68149,708
12/13/20162.882.992.712.78147,979
12/12/20162.983.072.822.85124,487
12/9/20163.153.292.912.97332,962
12/8/20163.063.223.063.16277,479
12/7/20163.053.112.973.11152,171
12/6/20163.003.112.973.08164,199
12/5/20162.743.162.692.97452,707
12/2/20162.752.772.622.75203,541
12/1/20162.983.092.742.75302,882
11/30/20163.203.262.923.02425,703
11/29/20163.293.373.143.18297,376
11/28/20163.303.303.203.24196,515
11/25/20163.353.403.203.3093,748
11/23/20163.403.403.203.32167,894
11/22/20163.563.643.253.36381,466
11/21/20163.503.553.443.52235,595
11/18/20163.583.683.413.50242,500
11/17/20163.523.693.403.61225,589
11/16/20163.633.683.503.52286,327
11/15/20163.903.993.563.73242,470
11/14/20163.904.013.783.92171,596
11/11/20163.984.153.703.94361,443
11/10/20164.054.434.044.15518,584
11/9/20163.764.003.683.97314,213
11/8/20163.974.103.653.69253,566
11/7/20163.633.933.563.85171,394
11/4/20163.153.653.153.59228,428
11/3/20163.353.403.153.15229,368
11/2/20163.493.553.343.36196,272
11/1/20163.523.633.463.50142,056
10/31/20163.683.683.303.55297,828
10/28/20163.773.793.623.70117,347
10/27/20163.943.943.633.75356,454
10/26/20164.054.093.903.92270,300
10/25/20164.084.684.004.111,091,596
10/24/20164.044.203.854.15671,038
10/21/20163.414.483.404.061,353,610
10/20/20163.293.473.113.42473,313
10/19/20163.553.653.283.32684,200
10/18/20164.084.123.443.58937,946
10/17/20164.334.744.054.081,320,310
10/14/20164.054.803.854.29735,300
10/13/20160.500.500.400.4211,024,529
10/12/20160.560.580.550.56892,836
10/11/20160.580.590.560.571,037,090
10/10/20160.590.590.580.58890,202
10/7/20160.600.600.560.581,718,850
10/6/20160.620.620.590.601,087,837
10/5/20160.620.640.600.621,208,143
10/4/20160.600.630.600.611,070,886
10/3/20160.630.630.590.621,891,784
9/30/20160.590.670.580.625,195,261
9/29/20160.620.620.580.591,600,730
9/28/20160.590.600.570.581,296,438
9/27/20160.610.620.570.591,361,903
9/26/20160.650.650.600.611,913,876
9/23/20160.630.660.610.653,487,227
9/22/20160.600.630.590.622,589,627
9/21/20160.580.600.560.601,216,713
9/20/20160.600.600.580.58961,826
9/19/20160.580.600.560.601,677,814
9/16/20160.550.610.530.584,766,409
9/15/20160.530.560.520.552,326,067
9/14/20160.550.550.530.531,811,217
9/13/20160.550.550.510.542,308,774
9/12/20160.550.560.530.551,772,223
9/9/20160.570.570.540.552,570,018
9/8/20160.560.570.530.562,879,077
9/7/20160.550.580.530.543,479,739
9/6/20160.600.600.560.563,592,700
9/2/20160.610.610.580.591,886,813
9/1/20160.660.660.580.593,826,760
8/31/20160.600.650.540.648,633,648
8/30/20160.630.650.600.604,422,897
8/29/20160.650.690.620.645,121,207
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center