$4.98 +0.17 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/20154.774.994.754.98850,298
7/30/20154.804.864.664.81746,632
7/29/20155.165.244.844.85982,093
7/28/20155.225.285.145.171,222,698
7/27/20155.315.325.155.22564,556
7/24/20155.315.385.185.261,351,397
7/23/20155.435.525.295.36594,368
7/22/20155.535.585.315.401,029,225
7/21/20155.575.755.445.58771,950
7/20/20156.046.095.555.601,188,924
7/17/20156.236.446.006.06994,646
7/16/20155.536.205.536.192,122,404
7/15/20155.535.605.465.49759,645
7/14/20155.375.535.375.501,084,264
7/13/20155.445.515.295.391,102,579
7/10/20155.415.525.305.39836,239
7/9/20155.425.535.345.38574,235
7/8/20155.585.635.315.38851,862
7/7/20155.835.855.555.631,718,582
7/6/20155.565.905.525.85804,938
7/2/20155.805.845.445.58824,338
7/1/20156.006.175.745.791,242,724
6/30/20155.666.005.655.922,023,732
6/29/20155.865.945.655.681,166,467
6/26/20155.325.715.225.662,647,856
6/25/20155.475.475.305.341,251,288
6/24/20155.425.585.065.302,236,908
6/23/20155.825.845.285.402,624,789
6/22/20156.156.265.715.791,887,376
6/19/20156.026.296.006.131,002,963
6/18/20155.896.125.896.041,047,136
6/17/20155.955.975.895.90484,857
6/16/20155.966.015.875.97564,199
6/15/20155.876.065.785.951,238,798
6/12/20155.986.035.865.901,244,922
6/11/20156.126.205.996.00870,451
6/10/20156.046.366.006.141,190,918
6/9/20156.116.126.016.05503,679
6/8/20156.146.306.036.08590,602
6/5/20156.156.216.056.18797,480
6/4/20156.096.186.016.14929,398
6/3/20156.156.206.056.10875,984
6/2/20156.206.326.156.18832,039
6/1/20156.426.426.126.25925,205
5/29/20156.136.476.056.371,089,038
5/28/20156.486.496.136.13935,665
5/27/20156.326.496.236.481,056,218
5/26/20156.376.426.256.28646,524
5/22/20156.536.606.316.38412,292
5/21/20156.706.706.336.51802,542
5/20/20156.336.776.036.702,414,020
5/19/20156.616.646.266.321,177,223
5/18/20156.796.856.536.59965,153
5/15/20156.937.106.686.834,453,712
5/14/20156.686.686.406.461,121,249
5/13/20156.876.906.616.671,060,975
5/12/20156.826.906.636.891,024,958
5/11/20156.706.866.706.75560,281
5/8/20156.806.986.656.761,525,153
5/7/20156.656.986.596.741,353,180
5/6/20156.406.556.356.44973,797
5/5/20156.806.906.356.38968,723
5/4/20156.787.046.666.661,874,681
5/1/20156.386.956.266.672,204,358
4/30/20156.886.956.366.381,207,875
4/29/20156.696.926.586.861,297,828
4/28/20156.506.946.156.862,404,886
4/27/20157.177.206.346.411,798,308
4/24/20157.367.507.037.091,123,340
4/23/20157.457.527.247.331,239,244
4/22/20157.757.867.397.441,490,728
4/21/20157.938.077.387.493,121,931
4/20/20158.438.507.897.932,577,245
4/17/20158.338.848.238.353,447,601
4/16/20158.498.578.138.347,709,550
4/15/201510.5010.519.899.97986,656
4/14/201510.4511.0210.3310.49549,218
4/13/201510.1510.5310.1010.33503,223
4/10/201510.4010.4910.0610.09591,928
4/9/201510.5810.8210.2410.25852,378
4/8/20159.9910.639.9810.58516,673
4/7/201510.0410.189.939.97411,974
4/6/201510.4410.539.8410.00537,677
4/2/201510.5810.6610.4210.51246,907
4/1/201510.6910.8110.3210.58357,845
3/31/201510.5210.7810.3510.69835,156
3/30/201510.3010.5910.2510.52427,896
3/27/201510.3410.5810.1210.21427,313
3/26/20159.9110.379.7210.30731,831
3/25/20159.769.969.529.68635,141
3/24/201510.2910.379.709.77427,131
3/23/201510.3210.449.9510.31349,171
3/20/201510.8010.8910.3310.40459,073
3/19/201510.5710.9410.5710.74372,812
3/18/201510.6311.1610.5110.62791,621
3/17/201510.1010.7510.0510.64639,592
3/16/201510.1210.279.8210.18651,150
3/13/20159.7610.369.7310.071,018,284
3/12/201511.3911.439.359.913,622,743
3/11/201512.5312.8811.5211.621,338,496
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!