$0.60 -0.03 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Aug. 30, 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
8/30/20160.630.650.600.604,422,897
8/29/20160.650.690.620.645,121,207
8/26/20160.720.720.650.658,100,964
8/25/20160.760.770.710.723,310,554
8/24/20160.770.780.710.724,794,384
8/23/20160.750.770.700.768,814,036
8/22/20160.820.850.760.797,918,048
8/19/20160.730.920.710.8238,069,393
8/18/20160.640.690.630.674,216,497
8/17/20160.640.660.610.624,164,475
8/16/20160.690.700.600.656,270,575
8/15/20160.730.740.700.712,616,032
8/12/20160.660.740.640.728,198,766
8/11/20160.780.830.720.766,140,942
8/10/20160.850.880.750.756,925,929
8/9/20160.760.870.730.856,511,397
8/8/20160.780.780.720.753,231,378
8/5/20160.800.800.710.744,923,316
8/4/20160.750.840.700.7811,328,665
8/3/20160.921.040.650.6838,007,891
8/2/20160.700.900.700.8716,402,288
8/1/20160.610.690.600.677,648,888
7/29/20160.560.600.550.592,002,036
7/28/20160.610.610.570.571,774,565
7/27/20160.600.610.560.594,750,841
7/26/20160.560.580.540.551,669,880
7/25/20160.560.600.550.552,006,490
7/22/20160.590.590.540.552,641,735
7/21/20160.510.580.510.574,356,532
7/20/20160.520.530.500.521,277,970
7/19/20160.530.530.490.511,449,760
7/18/20160.490.540.470.522,459,376
7/15/20160.570.600.510.524,847,786
7/14/20160.550.600.540.582,986,895
7/13/20160.530.600.500.585,873,867
7/12/20160.620.640.540.569,579,133
7/11/20160.600.680.570.6118,387,367
7/8/20160.490.580.480.559,818,341
7/7/20160.460.510.440.495,387,826
7/6/20160.450.460.430.441,880,650
7/5/20160.470.470.440.451,516,405
7/1/20160.450.470.440.452,177,299
6/30/20160.470.470.450.452,986,720
6/29/20160.470.470.450.463,513,315
6/28/20160.470.480.450.472,246,920
6/27/20160.500.500.450.462,664,395
6/24/20160.470.500.460.477,217,290
6/23/20160.490.520.470.515,665,115
6/22/20160.490.490.470.483,170,234
6/21/20160.480.490.460.493,469,152
6/20/20160.500.510.460.484,769,274
6/17/20160.520.530.490.495,312,703
6/16/20160.580.580.480.5113,743,207
6/15/20160.470.500.440.454,198,176
6/14/20160.530.540.450.485,320,923
6/13/20160.590.590.530.544,726,420
6/10/20160.610.630.570.587,808,076
6/9/20160.560.640.540.5917,937,088
6/8/20160.560.560.520.545,201,990
6/7/20160.510.530.500.524,022,965
6/6/20160.490.540.490.507,478,081
6/3/20160.450.480.450.483,811,137
6/2/20160.470.470.440.463,908,776
6/1/20160.450.470.430.475,587,778
5/31/20160.440.460.430.442,702,814
5/27/20160.450.460.420.444,027,223
5/26/20160.520.520.410.4511,081,317
5/25/20160.650.670.500.5127,155,722
5/24/20160.400.510.390.4912,450,463
5/23/20160.420.430.390.402,713,033
5/20/20160.430.430.400.412,564,029
5/19/20160.430.450.400.423,083,683
5/18/20160.450.470.430.433,220,392
5/17/20160.480.490.440.453,284,144
5/16/20160.520.550.450.486,020,189
5/13/20160.410.550.400.4913,366,932
5/12/20160.430.430.390.415,470,840
5/11/20160.460.480.410.417,857,869
5/10/20160.540.540.480.503,501,260
5/9/20160.620.630.510.526,106,066
5/6/20160.600.610.480.539,869,249
5/5/20160.680.700.550.5720,196,408
5/4/20161.121.181.011.067,532,120
5/3/20161.071.250.981.1015,964,856
5/2/20161.281.390.900.9828,393,250
4/29/20160.780.800.730.753,434,953
4/28/20160.800.800.770.781,390,083
4/27/20160.800.820.780.79632,472
4/26/20160.780.830.760.801,314,693
4/25/20160.880.900.760.781,929,808
4/22/20160.910.920.860.87730,704
4/21/20160.890.940.890.90819,444
4/20/20160.880.920.860.90966,303
4/19/20160.900.920.870.88679,535
4/18/20160.920.970.890.901,043,814
4/15/20160.920.960.900.941,017,904
4/14/20160.940.990.900.91982,588
4/13/20160.930.960.920.94951,025
4/12/20161.011.020.870.932,770,780
4/11/20161.061.071.001.01790,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center