Pernix Therapeutics Holdings Inc $7.50

down -0.39


31/7/2014 11:53 AM  |  NASDAQ : PTX  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTX historical data

Date Open High Low Close Volume
7/30/20147.857.947.657.89232,440
7/29/20147.697.917.607.80283,962
7/28/20148.268.297.277.72894,315
7/25/20148.148.538.058.49317,884
7/24/20148.128.217.958.17317,497
7/23/20148.058.307.968.09463,216
7/22/20148.318.407.978.06254,422
7/21/20148.378.508.168.27259,867
7/18/20147.898.507.898.38293,537
7/17/20148.328.497.777.91572,179
7/16/20148.468.578.268.39243,467
7/15/20149.259.418.408.45548,518
7/14/20148.919.568.809.23810,463
7/11/20148.738.888.688.81222,648
7/10/20148.628.808.508.75279,845
7/9/20148.758.898.508.78248,576
7/8/20148.798.858.468.76467,824
7/7/20149.159.218.638.75365,342
7/3/20149.079.248.999.16199,029
7/2/20149.019.338.929.07370,188
7/1/20148.989.168.759.06566,521
6/30/20148.969.158.758.981,189,299
6/27/20149.239.369.009.003,408,817
6/26/20149.009.238.869.17907,749
6/25/20148.609.008.518.99389,747
6/24/20148.658.928.638.75501,391
6/23/20148.648.768.448.74506,568
6/20/20148.428.698.288.63646,675
6/19/20148.388.398.048.35369,698
6/18/20148.138.578.078.35530,877
6/17/20148.138.297.868.26886,778
6/16/20147.298.227.298.081,307,433
6/13/20147.047.456.957.26559,364
6/12/20146.877.316.876.97569,882
6/11/20146.967.046.846.92306,198
6/10/20147.037.186.977.02273,514
6/9/20146.857.066.827.03558,717
6/6/20146.977.096.756.86453,445
6/5/20146.937.006.726.87451,091
6/4/20146.806.956.756.90462,796
6/3/20146.776.896.616.79401,739
6/2/20147.097.096.726.80816,715
5/30/20147.257.287.047.11494,723
5/29/20147.177.357.117.25785,610
5/28/20147.257.307.117.13741,514
5/27/20146.667.356.587.241,968,031
5/23/20146.466.696.276.59798,166
5/22/20146.146.726.006.441,564,170
5/21/20146.116.205.986.12446,035
5/20/20146.066.285.996.14520,879
5/19/20146.256.315.986.031,613,006
5/16/20146.416.646.126.332,390,884
5/15/20145.906.665.826.436,025,287
5/14/20146.056.105.215.596,685,572
5/13/20144.664.664.244.28383,999
5/12/20144.655.194.354.70555,421
5/9/20144.274.944.254.78512,246
5/8/20144.254.704.204.34407,971
5/7/20144.224.354.074.29344,541
5/6/20144.434.594.224.24326,953
5/5/20144.474.524.364.47212,695
5/2/20144.624.654.444.53268,727
5/1/20144.794.794.524.63294,326
4/30/20144.794.884.574.81190,680
4/29/20145.025.024.754.83191,971
4/28/20144.985.394.695.02232,667
4/25/20145.215.294.964.98218,871
4/24/20145.045.644.865.28449,879
4/23/20144.875.154.725.00186,478
4/22/20145.015.204.814.90322,751
4/21/20144.695.044.605.03261,754
4/17/20144.344.774.184.70232,535
4/16/20144.304.444.184.32221,763
4/15/20144.394.534.104.29422,259
4/14/20145.045.074.304.40288,339
4/11/20144.835.154.754.99206,341
4/10/20145.325.444.834.89416,660
4/9/20144.815.584.815.45508,458
4/8/20144.895.014.714.77237,375
4/7/20144.845.044.614.91324,789
4/4/20145.015.094.604.89469,447
4/3/20145.025.224.924.95267,332
4/2/20145.225.275.035.05406,475
4/1/20145.405.405.165.22457,678
3/31/20145.435.705.265.35892,797
3/28/20145.465.545.255.44348,907
3/27/20145.335.795.185.48507,177
3/26/20145.745.845.295.35345,366
3/25/20145.765.895.615.66327,304
3/24/20145.955.955.435.75511,872
3/21/20145.366.025.065.931,139,520
3/20/20144.815.604.805.371,096,677
3/19/20144.444.984.424.911,097,533
3/18/20143.904.653.884.511,329,839
3/17/20143.753.783.523.76313,014
3/14/20143.703.773.443.49282,328
3/13/20143.743.783.603.68157,103
3/12/20143.723.753.593.74171,460
3/11/20143.804.003.703.74201,043
3/10/20143.683.803.653.80232,869
Trading Center