Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	8.130	8.270	7.910	8.010	272,849	-0.05(-0.62%)
Dec 30, 2021	7.610	8.580	7.570	8.060	316,735	+0.37(+4.81%)
Dec 29, 2021	7.660	7.820	7.200	7.690	370,945	-0.03(-0.39%)
Dec 28, 2021	7.660	8.100	7.660	7.720	317,929	-0.07(-0.90%)
Dec 27, 2021	8.800	8.800	7.750	7.790	329,568	-0.85(-9.84%)
Dec 23, 2021	8.580	8.880	8.400	8.640	168,909	+0.04(+0.47%)
Dec 22, 2021	8.590	8.970	8.317	8.600	168,480	-0.02(-0.23%)
Dec 21, 2021	8.620	9.165	8.400	8.620	236,721	+0.09(+1.06%)
Dec 20, 2021	8.420	8.759	8.164	8.530	172,842	-0.09(-1.04%)
Dec 17, 2021	8.730	9.225	8.227	8.620	246,038	+0.00(+0.00%)
Dec 16, 2021	9.400	9.400	8.360	8.620	246,418	-0.49(-5.38%)
Dec 15, 2021	7.990	9.320	7.810	9.110	337,685	+1.49(+19.55%)
Dec 14, 2021	7.860	8.340	7.610	7.620	476,536	-0.34(-4.27%)
Dec 13, 2021	9.020	9.175	7.940	7.960	367,768	-1.18(-12.91%)
Dec 10, 2021	10.38	10.38	9.050	9.140	158,383	-0.73(-7.40%)
Dec 09, 2021	9.700	10.31	9.560	9.870	230,857	-0.09(-0.90%)
Dec 08, 2021	9.470	10.30	9.292	9.960	275,779	+0.50(+5.29%)
Dec 07, 2021	9.070	9.600	9.000	9.460	558,895	+1.25(+15.23%)
Dec 06, 2021	8.610	8.610	7.960	8.210	361,010	-0.49(-5.63%)
Dec 03, 2021	8.880	9.140	8.200	8.700	376,100	-0.09(-1.02%)
Dec 02, 2021	8.830	9.070	8.675	8.790	202,090	+0.01(+0.11%)
Dec 01, 2021	9.200	9.520	8.670	8.780	388,188	-0.42(-4.57%)
Nov 30, 2021	9.240	9.650	8.720	9.200	415,956	-0.14(-1.50%)
Nov 29, 2021	10.28	10.53	9.010	9.340	445,535	-0.93(-9.06%)
Nov 26, 2021	9.870	10.28	9.507	10.27	296,620	+0.39(+3.95%)
Nov 24, 2021	9.040	10.37	8.870	9.880	304,165	+0.71(+7.74%)
Nov 23, 2021	9.040	9.360	8.850	9.170	451,220	-0.19(-2.03%)
Nov 22, 2021	10.07	10.07	9.060	9.360	776,040	-0.71(-7.05%)
Nov 19, 2021	10.38	10.70	10.02	10.07	336,988	-0.35(-3.36%)
Nov 18, 2021	10.69	10.48	10.37	10.42	367,206	-0.38(-3.52%)
Nov 17, 2021	11.12	11.34	10.71	10.80	246,445	-0.43(-3.83%)
Nov 16, 2021	10.75	11.51	10.70	11.23	292,090	+0.45(+4.17%)
Nov 15, 2021	12.31	12.31	10.60	10.78	562,747	-1.50(-12.21%)
Nov 12, 2021	13.40	13.85	11.73	12.28	536,046	-0.76(-5.83%)
Nov 11, 2021	12.50	13.04	12.01	13.04	372,214	+0.54(+4.32%)
Nov 10, 2021	13.13			12.50	258,583	-0.78(-5.87%)
Nov 09, 2021	13.77	13.77	12.90	13.28	208,696	-0.51(-3.70%)
Nov 08, 2021	14.05	14.19	13.30	13.79	350,298	-0.18(-1.29%)
Nov 05, 2021	13.74	13.97	12.89	13.97	231,589	+0.24(+1.75%)
Nov 04, 2021	13.70	14.29	13.28	13.73	397,645	+0.28(+2.08%)
Nov 03, 2021	12.73	13.59	12.30	13.45	429,888	+0.75(+5.91%)
Nov 02, 2021	12.42	12.99	11.82	12.70	274,073	+0.41(+3.34%)
Nov 01, 2021	12.41	12.79	11.76	12.29	437,371	-0.02(-0.16%)
Oct 29, 2021	11.26	12.45	10.43	12.31	1,131,211	+1.57(+14.62%)
Oct 28, 2021	11.89	12.37	10.52	10.74	1,085,920	-1.05(-8.91%)
Oct 27, 2021	12.47	13.21	11.56	11.79	817,794	-0.61(-4.92%)
Oct 26, 2021	13.44		12.30	12.40	542,002	-0.98(-7.32%)
Oct 25, 2021	13.36	13.77	13.07	13.38	230,637	-0.09(-0.67%)
Oct 22, 2021	13.22	13.48	12.90	13.47	189,445	+0.11(+0.82%)
Oct 21, 2021	13.26	13.67	12.96	13.36	189,327	+0.10(+0.75%)
Oct 20, 2021	13.54	14.22	13.10	13.26	442,827	-0.36(-2.64%)
Oct 19, 2021	12.75	13.95	12.38	13.62	618,248	+1.01(+8.01%)
Oct 18, 2021	14.10	14.19	12.54	12.61	810,969	-1.31(-9.41%)
Oct 15, 2021	13.87	14.28	12.66	13.92	1,042,847	+0.38(+2.81%)
Oct 14, 2021	16.28	16.45	13.38	13.54	1,828,636	-2.72(-16.73%)
Oct 13, 2021	17.88	18.06	16.13	16.26	557,673	-1.55(-8.73%)
Oct 12, 2021	18.15	18.40	17.70	17.82	134,767	-0.22(-1.25%)
Oct 11, 2021	17.63	18.39	17.40	18.04	224,085	+0.23(+1.29%)
Oct 08, 2021	19.17	19.17	17.06	17.81	533,693	-1.27(-6.66%)
Oct 07, 2021	18.72	19.83	18.72	19.08	263,030	+0.27(+1.44%)
Oct 06, 2021	18.77	19.20	18.54	18.81	76,080	-0.20(-1.05%)
Oct 05, 2021	18.89	19.44	18.57	19.01	101,609	+0.17(+0.90%)
Oct 04, 2021	19.62	19.62	18.53	18.84	230,132	-0.82(-4.17%)

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.