PERNIX THERAPEUTICS HOLDINGS; $3.57

up +0.07


22/5/2013 04:22 PM  |  NASDAQ : PTX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PTX historical data

Date Open High Low Close Volume
5/21/2013 3.55 3.57 3.44 3.50 1261
5/20/2013 3.12 3.59 3.08 3.54 1593
5/17/2013 3.29 3.31 2.93 3.24 1246
5/16/2013 3.38 3.38 3.15 3.29 975
5/15/2013 3.39 3.43 3.30 3.41 720
5/14/2013 3.50 3.50 3.37 3.45 631
5/13/2013 3.45 3.70 3.37 3.45 299
5/10/2013 3.62 3.64 3.35 3.41 1134
5/9/2013 3.59 3.62 3.51 3.56 252
5/8/2013 3.62 3.68 3.51 3.61 252
5/7/2013 3.61 3.66 3.55 3.61 295
5/6/2013 3.62 3.70 3.54 3.60 415
5/3/2013 3.61 3.73 3.60 3.64 338
5/2/2013 3.54 3.73 3.51 3.53 472
5/1/2013 4.03 4.03 3.50 3.50 1106
4/30/2013 3.49 3.88 3.46 3.82 419
4/29/2013 3.44 3.58 3.42 3.50 128
4/26/2013 3.45 3.59 3.45 3.45 234
4/25/2013 3.29 3.60 3.29 3.47 607
4/24/2013 3.38 3.43 3.28 3.31 307
4/23/2013 3.59 3.62 3.34 3.39 547
4/22/2013 3.46 3.74 3.46 3.56 705
4/19/2013 3.42 3.55 3.36 3.43 452
4/18/2013 3.46 3.58 3.36 3.40 482
4/17/2013 3.66 3.66 3.40 3.46 270
4/16/2013 3.72 3.80 3.62 3.64 718
4/15/2013 4.07 4.10 3.68 3.69 894
4/12/2013 4.32 4.38 4.09 4.11 1065
4/11/2013 4.45 4.53 4.42 4.44 623
4/10/2013 4.67 4.67 4.45 4.55 827
4/9/2013 4.69 4.73 4.60 4.67 411
4/8/2013 4.99 4.99 4.60 4.66 1104
4/5/2013 4.88 5.00 4.75 4.98 373
4/4/2013 4.98 5.01 4.83 5.01 375
4/3/2013 5.11 5.11 4.87 5.02 373
4/2/2013 5.10 5.18 4.96 5.05 435
4/1/2013 4.92 5.14 4.90 5.14 743
3/28/2013 4.98 5.02 4.90 4.96 773
3/27/2013 4.71 5.03 4.71 5.00 362
3/26/2013 5.09 5.09 4.88 5.04 408
3/25/2013 5.15 5.15 5.00 5.04 392
3/22/2013 5.10 5.17 5.02 5.14 582
3/21/2013 5.21 5.21 4.57 5.06 1064
3/20/2013 5.40 5.40 5.06 5.31 722
3/19/2013 5.41 5.50 5.10 5.41 2482
3/18/2013 6.16 6.16 5.34 5.49 3017
3/15/2013 6.25 6.35 6.16 6.24 1467
3/14/2013 6.32 6.38 6.19 6.29 1358
3/13/2013 6.35 6.51 6.24 6.30 1267
3/12/2013 6.50 6.51 6.22 6.47 1344
3/11/2013 6.19 6.50 6.19 6.50 2365
3/8/2013 6.36 6.36 6.17 6.31 321
3/7/2013 5.98 6.35 5.98 6.32 679
3/6/2013 6.17 6.34 6.09 6.26 473
3/5/2013 6.16 6.16 6.02 6.16 977
3/4/2013 6.10 6.15 5.95 6.15 1349
3/1/2013 5.80 6.66 5.77 6.09 1513
2/28/2013 6.42 6.53 5.82 5.96 751
2/27/2013 6.18 6.30 5.99 6.12 398
2/26/2013 6.53 6.60 6.03 6.21 620
2/25/2013 6.76 6.76 6.50 6.50 702
2/22/2013 6.62 6.84 6.53 6.77 699
2/21/2013 6.64 6.67 6.52 6.64 360
2/20/2013 6.84 6.87 6.60 6.61 796
2/19/2013 6.79 7.00 6.76 6.84 189
2/15/2013 6.99 6.99 6.68 6.79 378
2/14/2013 6.82 6.82 6.71 6.78 187
2/13/2013 6.54 6.94 6.51 6.75 496
2/12/2013 7.18 7.18 6.49 6.51 542
2/11/2013 7.20 7.53 6.77 7.19 367
2/8/2013 7.70 7.70 7.15 7.22 281
2/7/2013 7.71 7.71 7.52 7.70 526
2/6/2013 7.87 8.00 7.61 7.75 430
2/5/2013 8.04 8.34 7.85 7.95 721
2/4/2013 8.02 8.02 7.80 8.00 511
2/1/2013 8.16 8.16 8.00 8.16 82
1/31/2013 8.00 8.10 7.92 8.09 177
1/30/2013 8.10 8.10 7.99 8.00 275
1/29/2013 8.00 8.05 7.91 8.00 205
1/28/2013 8.20 8.20 8.01 8.02 124
1/25/2013 8.17 8.20 7.87 8.20 225
1/24/2013 7.94 8.18 7.93 8.13 105
1/23/2013 8.03 8.20 7.86 7.88 339
1/22/2013 8.19 8.20 7.99 8.10 111
1/18/2013 7.95 8.19 7.90 8.06 317
1/17/2013 7.97 8.05 7.90 7.98 102
1/16/2013 7.96 8.06 7.96 7.99 56
1/15/2013 7.94 8.07 7.91 7.96 58
1/14/2013 8.01 8.11 7.94 8.01 137
1/11/2013 8.20 8.20 7.91 8.02 256
1/10/2013 8.00 8.10 7.90 8.10 294
1/9/2013 7.99 8.00 7.69 7.98 738
1/8/2013 8.07 8.09 7.75 8.00 182
1/7/2013 7.92 8.23 7.56 7.74 99
1/4/2013 7.86 8.14 7.57 8.00 72
1/3/2013 8.30 8.30 7.75 7.79 142
1/2/2013 7.75 8.34 7.72 8.24 317
12/31/2012 7.28 7.75 7.25 7.75 86
12/28/2012 7.55 7.57 7.29 7.29 162
12/27/2012 7.58 7.79 7.37 7.58 98
Marketplace
Trading Center