Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.680	5.680	5.680	5.680	500	+0.00(+0.08%)
Feb 27, 2020	5.420	5.675	5.250	5.675	5,995	-0.12(-2.15%)
Feb 26, 2020	5.540	5.800	5.300	5.800	1,927	+0.23(+4.12%)
Feb 25, 2020	5.900	5.900	5.280	5.570	8,584	-0.23(-3.96%)
Feb 24, 2020	5.800	5.880	5.630	5.800	5,127	+0.17(+3.02%)
Feb 21, 2020	5.388	5.720	5.388	5.630	900	+0.02(+0.34%)
Feb 20, 2020	5.420	5.710	5.390	5.611	5,569	+0.22(+4.10%)
Feb 19, 2020	5.400	5.420	5.390	5.390	876	+0.12(+2.28%)
Feb 18, 2020	5.320	5.340	5.270	5.270	1,560	+0.09(+1.74%)
Feb 14, 2020	5.298	5.298	5.164	5.180	4,000	-0.23(-4.25%)
Feb 13, 2020	5.410	5.410	5.410	5.410	408	+0.06(+1.12%)
Feb 12, 2020	5.340	5.350	5.250	5.350	5,205	-0.05(-0.93%)
Feb 11, 2020	5.270	5.480	5.250	5.400	4,338	+0.00(+0.07%)
Feb 10, 2020	5.159	5.670	5.159	5.396	4,271	-0.36(-6.31%)
Feb 07, 2020	5.672	5.777	5.672	5.760	1,900	+0.11(+1.95%)
Feb 06, 2020	5.160	5.650	5.160	5.650	1,972	-0.00(-0.04%)
Feb 05, 2020	5.900	5.960	5.652	5.652	1,556	-0.22(-3.73%)
Feb 04, 2020	5.827	5.900	5.800	5.871	7,150	+0.07(+1.22%)
Feb 03, 2020	5.750	5.900	5.750	5.800	5,938	+0.01(+0.16%)
Jan 31, 2020	5.848	5.890	5.790	5.791	4,600	+0.01(+0.11%)
Jan 30, 2020	5.300	5.810	5.300	5.784	11,222	+0.61(+11.88%)
Jan 29, 2020	5.051	5.200	5.051	5.170	1,914	+0.08(+1.57%)
Jan 28, 2020	4.550	5.090	4.550	5.090	21,983	+0.63(+14.13%)
Jan 27, 2020	4.360	4.620	4.360	4.460	6,368	+0.06(+1.36%)
Jan 24, 2020	4.410	4.650	4.383	4.400	1,100	+0.00(+0.00%)
Jan 23, 2020	4.580	4.630	4.400	4.400	986	-0.05(-1.12%)
Jan 22, 2020	4.460	4.540	4.450	4.450	3,209	+0.07(+1.60%)
Jan 21, 2020	4.650	4.689	4.380	4.380	9,464	-0.36(-7.57%)
Jan 17, 2020	4.800	4.800	4.590	4.739	1,100	-0.05(-0.97%)
Jan 16, 2020	4.860	4.867	4.785	4.785	772	-0.03(-0.57%)
Jan 15, 2020	4.700	4.900	4.530	4.812	5,742	+0.12(+2.61%)
Jan 14, 2020	4.710	4.710	4.521	4.690	7,400	+0.04(+0.83%)
Jan 13, 2020	4.620	4.700	4.616	4.651	4,839	+0.07(+1.49%)
Jan 10, 2020	4.635	4.661	4.570	4.583	9,000	-0.07(-1.44%)
Jan 09, 2020	4.650	4.650	4.650	4.650	411	+0.01(+0.22%)
Jan 08, 2020	4.630	4.640	4.582	4.640	1,221	-0.06(-1.28%)
Jan 07, 2020	4.690	4.700	4.512	4.700	11,159	+0.01(+0.22%)
Jan 06, 2020	4.537	4.690	4.470	4.690	10,051	+0.22(+4.92%)
Jan 03, 2020	4.160	4.500	4.160	4.470	5,800	+0.15(+3.48%)
Jan 02, 2020	4.550	4.597	4.103	4.320	5,970	-0.05(-1.15%)
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%)

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.