$10.71 -0.06 (%) Pernix Therapeutics Holdings Inc - NASDAQ

Mar. 3, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTX historical data

Date Open High Low Close Volume
3/2/201510.7310.9010.6710.77538,014
2/27/201510.8411.0010.7210.73630,830
2/26/201510.8811.0810.4510.901,466,161
2/25/20159.5610.539.5610.341,303,771
2/24/20159.539.769.229.55645,037
2/23/20159.369.619.209.58493,627
2/20/20159.029.358.929.34682,581
2/19/20158.809.188.638.98510,848
2/18/20158.588.818.478.79288,383
2/17/20158.698.798.538.57179,355
2/13/20158.658.828.428.63157,982
2/12/20158.868.988.568.62230,909
2/11/20158.668.958.588.77256,650
2/10/20158.468.868.338.72470,558
2/9/20158.288.508.118.17206,230
2/6/20158.338.568.308.35285,482
2/5/20158.348.568.248.47302,484
2/4/20158.278.438.058.29323,171
2/3/20158.028.457.968.35438,134
2/2/20158.378.447.938.00520,430
1/30/20158.478.728.318.31388,918
1/29/20158.498.648.138.51475,062
1/28/20158.828.848.388.49419,504
1/27/20158.768.918.638.74366,640
1/26/20158.648.908.608.87430,402
1/23/20158.718.938.578.68406,599
1/22/20158.678.818.318.74428,087
1/21/20158.778.978.568.63382,327
1/20/20158.509.248.508.96997,992
1/16/20157.778.267.598.23636,834
1/15/20158.128.247.407.64865,446
1/14/20158.238.507.838.06431,221
1/13/20158.939.018.228.31535,227
1/12/20158.859.008.688.83570,911
1/9/20158.889.038.768.79392,746
1/8/20159.389.408.768.83657,492
1/7/20159.379.399.029.25366,890
1/6/20159.839.839.209.29433,267
1/5/20159.5910.089.469.76386,342
1/2/20159.509.729.219.69384,914
12/31/20149.499.869.319.39998,501
12/30/20149.619.779.169.42562,526
12/29/20149.109.659.099.39209,101
12/26/20149.049.228.889.13177,136
12/24/20148.759.118.759.05162,667
12/23/20149.069.078.718.77495,187
12/22/20149.659.798.969.01667,609
12/19/20149.679.749.369.651,380,236
12/18/20149.979.979.379.69312,663
12/17/20149.269.849.089.76447,720
12/16/20148.919.388.509.20504,915
12/15/20149.729.838.979.14657,671
12/12/20149.7810.009.549.61286,912
12/11/20149.6110.019.619.99347,535
12/10/201410.1210.199.439.57720,278
12/9/201410.0810.359.9910.19355,539
12/8/201410.4710.6110.1110.27566,382
12/5/201410.2710.5810.2110.50494,009
12/4/20149.9610.299.8710.20674,798
12/3/20149.3910.039.3910.00549,281
12/2/20149.489.709.379.40309,902
12/1/201410.3110.319.299.29784,151
11/28/201410.7010.9310.3410.37151,793
11/26/201410.6910.8010.5010.66313,853
11/25/201410.5710.9110.4510.62318,378
11/24/201410.3610.5110.3010.48278,558
11/21/201410.7510.8110.3510.36273,780
11/20/201410.4310.6510.2710.59242,051
11/19/201410.8810.9510.3610.45550,853
11/18/201410.8011.0310.7210.91540,155
11/17/201411.0011.1910.7710.80364,887
11/14/201410.9611.0010.7110.95335,028
11/13/201411.1511.2310.7610.95649,340
11/12/201411.0411.6810.5011.051,167,435
11/11/201410.3511.5810.0711.353,300,519
11/10/20148.9810.008.779.911,006,234
11/7/20149.219.258.709.09663,999
11/6/20149.309.439.069.26330,145
11/5/20149.859.939.139.31549,076
11/4/20149.789.859.619.72283,333
11/3/20149.8010.009.589.85509,259
10/31/20149.739.859.659.75587,391
10/30/20149.609.789.129.52403,003
10/29/20149.899.899.519.65463,485
10/28/20149.9510.009.589.90556,730
10/27/20149.959.969.399.81611,696
10/24/20149.1910.009.009.87929,776
10/23/20149.199.228.999.15456,242
10/22/20149.259.258.869.12407,279
10/21/20149.159.289.009.18395,890
10/20/20149.199.518.939.04476,665
10/17/20149.759.839.019.24775,491
10/16/20149.159.699.119.591,456,727
10/15/20148.819.348.439.281,063,544
10/14/20148.549.278.438.991,205,367
10/13/20148.258.447.818.41782,786
10/10/20148.048.457.898.20890,188
10/9/20148.108.247.738.09443,245
10/8/20147.698.247.578.14472,442
10/7/20147.737.887.507.74285,710
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center