Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plx Pharma Inc (NQ: PLXP )

0.0870 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.6100 0.6200 0.5910 0.5980 94,479 -0.01(-1.30%)
Oct 28, 2022 0.5800 0.6250 0.5800 0.6059 95,457 +0.03(+4.47%)
Oct 27, 2022 0.5900 0.5978 0.5800 0.5800 76,655 -0.01(-1.69%)
Oct 26, 2022 0.5600 0.5901 0.5600 0.5900 47,432 +0.03(+4.44%)
Oct 25, 2022 0.5900 0.6099 0.5500 0.5649 181,791 +0.01(+2.71%)
Oct 24, 2022 0.6000 0.6250 0.5500 0.5500 156,137 -0.05(-8.33%)
Oct 21, 2022 0.6000 0.6300 0.5750 0.6000 118,592 +0.00(+0.00%)
Oct 20, 2022 0.6000 0.6250 0.6000 0.6000 37,787 +0.01(+1.52%)
Oct 19, 2022 0.6100 0.6480 0.5901 0.5910 191,126 +0.00(+0.14%)
Oct 18, 2022 0.6000 0.6200 0.5721 0.5902 81,124 +0.02(+2.64%)
Oct 17, 2022 0.5500 0.6274 0.5500 0.5750 176,371 +0.02(+4.15%)
Oct 14, 2022 0.5600 0.5770 0.5500 0.5521 99,885 -0.02(-3.75%)
Oct 13, 2022 0.5123 0.5800 0.5123 0.5736 91,459 +0.02(+4.29%)
Oct 12, 2022 0.5560 0.6051 0.5191 0.5500 116,903 -0.04(-6.78%)
Oct 11, 2022 0.5835 0.6531 0.5800 0.5900 96,800 -0.00(-0.17%)
Oct 10, 2022 0.5814 0.6394 0.5800 0.5910 34,707 +0.00(+0.17%)
Oct 07, 2022 0.5601 0.6000 0.5601 0.5900 331,456 +0.02(+4.35%)
Oct 06, 2022 0.5700 0.6100 0.5654 0.5654 91,360 +0.00(+0.00%)
Oct 05, 2022 0.5900 0.6178 0.5630 0.5654 170,573 -0.06(-9.25%)
Oct 04, 2022 0.6718 0.7249 0.6037 0.6230 321,330 -0.03(-3.86%)
Oct 03, 2022 0.6400 0.6700 0.6100 0.6480 195,811 -0.00(-0.31%)
Sep 30, 2022 0.5390 0.6847 0.5120 0.6500 505,677 +0.12(+23.72%)
Sep 29, 2022 0.5100 0.5599 0.5030 0.5254 127,349 -0.00(-0.87%)
Sep 28, 2022 0.4801 0.5300 0.4630 0.5300 647,970 +0.06(+11.58%)
Sep 27, 2022 0.5244 0.5300 0.4750 0.4750 173,953 -0.04(-6.94%)
Sep 26, 2022 0.5200 0.5454 0.4790 0.5104 296,215 -0.01(-2.07%)
Sep 23, 2022 0.5500 0.5630 0.5101 0.5212 180,958 -0.02(-4.09%)
Sep 22, 2022 0.5800 0.6000 0.5117 0.5434 207,465 -0.02(-4.16%)
Sep 21, 2022 0.6100 0.6399 0.5650 0.5670 221,317 -0.03(-5.69%)
Sep 20, 2022 0.5920 0.6180 0.5900 0.6012 131,605 +0.01(+1.73%)
Sep 19, 2022 0.6389 0.6502 0.5800 0.5910 337,454 -0.03(-5.14%)
Sep 16, 2022 0.6400 0.6459 0.6002 0.6230 467,027 -0.01(-1.94%)
Sep 15, 2022 0.6300 0.6667 0.6200 0.6353 314,904 -0.01(-1.96%)
Sep 14, 2022 0.7889 0.7889 0.5980 0.6480 769,571 -0.10(-13.63%)
Sep 13, 2022 0.7791 0.7909 0.7500 0.7503 148,233 -0.03(-3.81%)
Sep 12, 2022 0.8000 0.8017 0.7700 0.7800 88,326 -0.01(-1.50%)
Sep 09, 2022 0.8001 0.8347 0.7759 0.7919 254,229 -0.00(-0.31%)
Sep 08, 2022 0.7500 0.8102 0.7301 0.7944 185,525 +0.06(+8.07%)
Sep 07, 2022 0.7300 0.7634 0.7245 0.7351 179,824 +0.04(+5.77%)
Sep 06, 2022 0.7500 0.7779 0.6833 0.6950 372,414 -0.06(-8.53%)
Sep 02, 2022 0.8200 0.8395 0.7530 0.7598 265,543 -0.06(-7.34%)
Sep 01, 2022 0.8310 0.8380 0.8020 0.8200 200,020 -0.01(-1.34%)
Aug 31, 2022 0.9800 0.9759 0.8053 0.8311 497,006 -0.09(-9.29%)
Aug 30, 2022 0.9820 1.020 0.9064 0.9162 324,754 -0.07(-7.45%)
Aug 29, 2022 0.9000 1.110 0.8518 0.9900 1,411,805 +0.08(+8.79%)
Aug 26, 2022 0.9600 0.9800 0.9100 0.9100 276,027 -0.03(-2.67%)
Aug 25, 2022 0.9700 0.9800 0.9000 0.9350 332,321 -0.00(-0.53%)
Aug 24, 2022 0.9720 0.9720 0.9300 0.9400 327,421 -0.03(-2.93%)
Aug 23, 2022 0.9200 0.9900 0.9005 0.9684 394,376 +0.07(+7.60%)
Aug 22, 2022 0.8800 0.9400 0.8550 0.9000 613,040 +0.03(+3.56%)
Aug 19, 2022 1.000 1.010 0.8500 0.8691 562,595 -0.09(-9.57%)
Aug 18, 2022 1.010 1.060 0.9200 0.9611 1,076,661 -0.08(-7.59%)
Aug 17, 2022 1.150 1.150 1.030 1.040 995,406 -0.08(-7.14%)
Aug 16, 2022 1.300 1.305 1.080 1.120 1,289,073 -0.13(-10.40%)
Aug 15, 2022 1.610 1.610 1.199 1.250 1,761,805 -0.39(-23.78%)
Aug 12, 2022 2.000 2.000 1.500 1.640 2,692,481 -0.95(-36.68%)
Aug 11, 2022 2.590 2.690 2.240 2.590 372,921 +0.02(+0.78%)
Aug 10, 2022 2.080 2.740 2.000 2.570 484,594 +0.61(+31.12%)
Aug 09, 2022 2.140 2.140 1.920 1.960 201,342 -0.13(-6.22%)
Aug 08, 2022 2.250 2.270 2.040 2.090 191,103 -0.10(-4.57%)
Aug 05, 2022 2.080 2.260 2.080 2.190 115,569 +0.04(+1.86%)
Aug 04, 2022 2.070 2.250 2.060 2.150 176,251 +0.09(+4.62%)
Aug 03, 2022 2.150 2.230 2.010 2.055 293,005 -0.09(-4.42%)
Aug 02, 2022 2.050 2.180 2.014 2.150 90,293 +0.10(+4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.