Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.820	4.941	4.620	4.850	37,537	+0.13(+2.75%)
Feb 27, 2019	4.650	4.744	4.540	4.720	17,922	+0.07(+1.51%)
Feb 26, 2019	4.680	4.890	4.560	4.650	7,913	-0.25(-5.10%)
Feb 25, 2019	4.790	5.000	4.500	4.900	20,817	+0.16(+3.38%)
Feb 22, 2019	5.420	5.420	4.730	4.740	11,900	-0.24(-4.82%)
Feb 21, 2019	4.830	5.010	4.830	4.980	3,453	+0.18(+3.75%)
Feb 20, 2019	4.840	5.000	4.760	4.800	8,290	-0.05(-1.03%)
Feb 19, 2019	4.780	5.050	4.710	4.850	12,601	+0.00(+0.00%)
Feb 15, 2019	5.150	5.170	4.060	4.850	50,400	-0.30(-5.83%)
Feb 14, 2019	5.270	5.500	5.150	5.150	9,661	-0.12(-2.37%)
Feb 13, 2019	5.300	5.500	5.210	5.275	21,162	-0.02(-0.47%)
Feb 12, 2019	5.460	5.974	5.200	5.300	14,089	-0.15(-2.75%)
Feb 11, 2019	6.180	6.439	5.180	5.450	63,963	-0.55(-9.17%)
Feb 08, 2019	5.410	6.110	5.300	6.000	44,100	+0.41(+7.33%)
Feb 07, 2019	5.440	5.600	5.400	5.590	4,770	+0.00(+0.00%)
Feb 06, 2019	5.350	5.600	5.280	5.590	4,660	+0.28(+5.27%)
Feb 05, 2019	5.350	5.670	5.288	5.310	5,792	+0.01(+0.19%)
Feb 04, 2019	5.410	5.670	5.230	5.300	16,114	-0.25(-4.50%)
Feb 01, 2019	5.760	5.900	5.110	5.550	25,400	-0.05(-0.89%)
Jan 31, 2019	5.280	5.800	5.280	5.600	21,364	+0.22(+4.09%)
Jan 30, 2019	5.400	5.500	4.760	5.380	60,620	+0.19(+3.66%)
Jan 29, 2019	4.980	5.400	4.870	5.190	29,924	+0.22(+4.43%)
Jan 28, 2019	4.990	4.990	4.620	4.970	25,624	-0.05(-1.00%)
Jan 25, 2019	5.000	5.060	4.580	5.020	80,300	+0.05(+1.01%)
Jan 24, 2019	4.510	5.400	4.510	4.970	102,555	+0.49(+10.94%)
Jan 23, 2019	4.810	5.100	4.332	4.480	45,999	-0.36(-7.44%)
Jan 22, 2019	4.920	5.000	4.510	4.840	39,612	-0.04(-0.82%)
Jan 18, 2019	4.340	5.320	4.200	4.880	110,300	+0.53(+12.18%)
Jan 17, 2019	4.210	6.230	4.200	4.350	441,412	+0.13(+3.08%)
Jan 16, 2019	4.020	4.500	3.830	4.220	21,830	+0.17(+4.20%)
Jan 15, 2019	3.930	4.190	3.700	4.050	29,486	+0.10(+2.53%)
Jan 14, 2019	4.070	4.191	3.450	3.950	70,572	-0.28(-6.62%)
Jan 11, 2019	4.540	4.800	3.580	4.230	106,500	-0.30(-6.62%)
Jan 10, 2019	3.300	4.670	3.300	4.530	197,515	+1.24(+37.69%)
Jan 09, 2019	2.890	3.390	2.690	3.290	31,211	+0.25(+8.22%)
Jan 08, 2019	2.290	3.040	2.290	3.040	33,752	+0.75(+32.75%)
Jan 07, 2019	2.161	2.313	2.111	2.290	8,925	+0.12(+5.77%)
Jan 04, 2019	2.300	2.300	2.030	2.165	27,100	-0.13(-5.87%)
Jan 03, 2019	2.000	2.430	1.900	2.300	40,104	+0.25(+12.20%)
Jan 02, 2019	1.580	2.075	1.550	2.050	30,050	+0.52(+33.99%)
Dec 31, 2018	1.660	1.770	1.320	1.530	87,000	-0.12(-7.27%)
Dec 28, 2018	1.330	1.770	1.270	1.650	235,800	+0.39(+30.95%)
Dec 27, 2018	1.220	1.393	1.000	1.260	588,378	+0.04(+3.28%)
Dec 26, 2018	1.590	1.620	1.200	1.220	166,364	-0.30(-19.74%)
Dec 24, 2018	1.700	1.700	1.500	1.520	35,600	-0.11(-6.75%)
Dec 21, 2018	1.500	1.700	1.500	1.630	95,200	-0.07(-4.12%)
Dec 20, 2018	2.150	2.260	1.520	1.700	284,563	-0.55(-24.43%)
Dec 19, 2018	2.590	2.590	2.060	2.250	21,086	-0.33(-12.81%)
Dec 18, 2018	2.800	3.004	2.580	2.580	12,720	-0.19(-6.92%)
Dec 17, 2018	3.820	3.862	2.463	2.772	26,939	-1.05(-27.44%)
Dec 14, 2018	3.820	3.820	3.820	3.820	100	-0.02(-0.52%)
Dec 13, 2018		3.840	3.840	3.840	207	+0.00(+0.00%)
Dec 12, 2018	3.820	4.270	3.820	3.840	1,278	-0.02(-0.52%)
Dec 11, 2018	3.880	4.160	3.860	3.860	1,002	-0.05(-1.28%)
Dec 10, 2018	4.100	4.193	3.910	3.910	8,111	-0.19(-4.63%)
Dec 07, 2018	4.150	4.150	4.100	4.100	3,300	-0.01(-0.24%)
Dec 06, 2018	4.100	4.157	4.100	4.110	2,802	+0.01(+0.24%)
Dec 04, 2018	4.100	4.100	4.100	4.100	1,200	-0.08(-1.91%)

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.