Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.350	4.514	4.310	4.370	2,200	+0.14(+3.31%)
Dec 30, 2019	4.560	4.560	4.000	4.230	21,298	-0.43(-9.21%)
Dec 27, 2019	4.700	4.700	4.505	4.659	8,100	+0.09(+1.95%)
Dec 26, 2019	4.690	4.700	4.510	4.570	11,700	+0.06(+1.33%)
Dec 24, 2019	4.700	4.700	4.415	4.510	16,800	-0.19(-4.04%)
Dec 23, 2019	4.460	4.700	4.290	4.700	6,232	+0.32(+7.31%)
Dec 20, 2019	4.820	4.820	4.380	4.380	5,300	-0.37(-7.79%)
Dec 19, 2019	3.970	4.865	3.672	4.750	97,503	+1.39(+41.37%)
Dec 18, 2019	4.600	4.900	3.250	3.360	86,170	-1.34(-28.51%)
Dec 17, 2019	4.420	4.898	4.410	4.700	5,016	+0.24(+5.38%)
Dec 16, 2019	4.560	4.560	4.294	4.460	2,009	-0.12(-2.62%)
Dec 13, 2019	4.340	4.580	4.339	4.580	8,900	+0.26(+6.01%)
Dec 12, 2019	4.210	4.320	4.210	4.320	687	+0.12(+2.83%)
Dec 11, 2019	4.200	4.370	4.200	4.201	2,589	-0.02(-0.45%)
Dec 10, 2019	4.253	4.370	3.860	4.220	28,436	-0.20(-4.52%)
Dec 09, 2019	4.500	4.500	4.140	4.420	60,925	-0.11(-2.43%)
Dec 06, 2019	4.540	4.590	4.530	4.530	1,100	+0.02(+0.44%)
Dec 05, 2019	4.800	4.800	4.510	4.510	5,251	+0.01(+0.22%)
Dec 04, 2019	4.950	4.950	4.500	4.500	7,644	-0.24(-4.96%)
Dec 03, 2019	4.700	4.850	4.700	4.735	1,631	+0.04(+0.74%)
Dec 02, 2019	4.850	4.970	4.610	4.700	17,281	-0.17(-3.49%)
Nov 29, 2019	4.850	4.873	4.850	4.870	3,300	+0.00(+0.00%)
Nov 27, 2019	4.870	4.870	4.870	4.870	300	+0.02(+0.41%)
Nov 26, 2019	4.870	4.870	4.840	4.850	1,430	-0.02(-0.41%)
Nov 25, 2019	4.900	4.900	4.810	4.870	2,014	-0.05(-1.02%)
Nov 22, 2019	4.980	5.000	4.920	4.920	4,000	-0.01(-0.20%)
Nov 21, 2019	4.840	4.990	4.790	4.930	4,265	+0.15(+3.14%)
Nov 20, 2019	4.980	5.000	4.750	4.780	6,124	-0.15(-3.09%)
Nov 19, 2019	4.950	5.000	4.933	4.933	4,417	-0.07(-1.35%)
Nov 18, 2019	4.980	5.000	4.980	5.000	464	+0.00(+0.00%)
Nov 15, 2019	4.414	5.000	4.414	5.000	16,600	+0.04(+0.81%)
Nov 14, 2019	4.400	4.960	4.400	4.960	11,698	+0.55(+12.47%)
Nov 13, 2019	4.400	4.756	4.400	4.410	17,456	+0.06(+1.38%)
Nov 12, 2019	4.470	4.500	4.350	4.350	817	+0.02(+0.46%)
Nov 11, 2019	4.450	4.450	4.330	4.330	661	-0.11(-2.48%)
Nov 08, 2019	4.500	4.500	4.202	4.440	13,300	-0.06(-1.33%)
Nov 07, 2019	4.488	4.500	4.450	4.500	29,668	-0.27(-5.66%)
Nov 06, 2019	4.610	4.990	4.260	4.770	23,527	-0.23(-4.60%)
Nov 05, 2019	4.990	5.000	4.710	5.000	19,178	+0.01(+0.21%)
Nov 04, 2019	5.000	5.000	4.964	4.990	1,743	+0.01(+0.19%)
Nov 01, 2019	4.980	4.980	4.980	4.980	100	+0.00(+0.08%)
Oct 31, 2019	4.990	5.000	4.960	4.976	2,849	+0.03(+0.53%)
Oct 30, 2019	4.960	5.000	4.950	4.950	1,737	+0.00(+0.00%)
Oct 29, 2019	4.950	5.000	4.930	4.950	12,894	+0.00(+0.00%)
Oct 28, 2019	4.990	5.000	4.950	4.950	2,891	-0.04(-0.80%)
Oct 25, 2019	4.950	5.020	4.950	4.990	4,100	+0.03(+0.57%)
Oct 24, 2019	5.000	5.000	4.962	4.962	1,137	-0.08(-1.55%)
Oct 23, 2019	5.000	5.140	5.000	5.040	10,482	+0.04(+0.90%)
Oct 22, 2019	4.980	4.995	4.975	4.995	2,706	+0.04(+0.81%)
Oct 21, 2019	5.000	5.000	4.955	4.955	666	-0.01(-0.27%)
Oct 18, 2019	4.960	4.970	4.950	4.968	1,800	+0.01(+0.17%)
Oct 17, 2019	4.800	5.000	4.800	4.960	1,957	+0.16(+3.33%)
Oct 16, 2019	4.800	4.880	4.790	4.800	1,470	+0.08(+1.69%)
Oct 15, 2019	4.532	4.780	4.532	4.720	4,659	-0.07(-1.36%)
Oct 14, 2019	4.700	5.000	4.700	4.785	15,717	+0.09(+2.03%)
Oct 11, 2019	4.640	4.690	4.600	4.690	1,800	+0.01(+0.21%)
Oct 10, 2019	4.989	4.989	4.680	4.680	7,190	-0.08(-1.68%)
Oct 09, 2019	4.880	5.210	4.605	4.760	1,392	-0.20(-3.99%)
Oct 08, 2019	4.830	5.100	4.830	4.958	40,555	+0.16(+3.28%)
Oct 07, 2019	4.640	4.920	4.640	4.800	1,234	+0.05(+1.05%)
Oct 04, 2019	5.000	5.000	4.735	4.750	6,200	-0.10(-2.06%)
Oct 03, 2019	4.980	4.980	4.718	4.850	2,723	+0.10(+2.11%)
Oct 02, 2019	4.450	4.960	4.450	4.750	9,641	+0.30(+6.74%)

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.