$4.59 -0.06 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Sep. 3, 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
9/3/20154.694.754.574.59677,185
9/2/20154.754.774.574.65982,294
9/1/20154.714.864.634.69574,802
8/31/20154.734.894.704.821,039,361
8/28/20154.574.744.574.70563,966
8/27/20154.704.704.554.60682,284
8/26/20154.564.654.454.64721,095
8/25/20154.584.644.424.49707,450
8/24/20154.424.674.254.421,041,134
8/21/20154.464.724.464.59986,541
8/20/20154.784.904.544.56954,550
8/19/20154.614.854.474.791,457,204
8/18/20154.744.914.604.65739,902
8/17/20154.714.754.654.72545,916
8/14/20154.634.804.584.701,991,805
8/13/20154.674.754.664.69723,378
8/12/20154.814.834.614.691,847,347
8/11/20154.865.094.814.891,326,421
8/10/20154.925.184.914.951,031,465
8/7/20155.335.334.664.986,655,136
8/6/20154.655.604.605.484,708,535
8/5/20154.904.984.574.721,432,877
8/4/20154.925.024.724.901,465,911
8/3/20154.945.094.814.951,256,647
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
  • 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!