Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.960	7.200	6.740	7.200	33,400	+0.37(+5.42%)
Jun 27, 2019	6.450	7.100	6.390	6.830	45,995	+0.61(+9.79%)
Jun 26, 2019	6.380	7.199	5.620	6.221	25,091	+0.24(+4.03%)
Jun 25, 2019	6.230	6.300	5.980	5.980	5,912	-0.25(-4.01%)
Jun 24, 2019	5.820	6.250	5.820	6.230	19,815	+0.48(+8.35%)
Jun 21, 2019	5.400	5.750	5.183	5.750	20,700	+0.35(+6.48%)
Jun 20, 2019	5.350	5.400	5.000	5.400	6,486	+0.30(+5.88%)
Jun 19, 2019	4.970	5.100	4.970	5.100	1,158	+0.13(+2.62%)
Jun 18, 2019	5.240	5.240	4.900	4.970	6,036	+0.03(+0.61%)
Jun 17, 2019	4.950	4.956	4.860	4.940	4,962	-0.01(-0.20%)
Jun 14, 2019	4.950	4.997	4.950	4.950	1,600	+0.00(+0.00%)
Jun 13, 2019	5.050	5.100	4.950	4.950	1,201	-0.05(-1.00%)
Jun 12, 2019	5.100	5.100	4.960	5.000	612	+0.00(+0.00%)
Jun 11, 2019	5.070	5.170	5.000	5.000	540	-0.10(-1.96%)
Jun 10, 2019	5.000	5.100	5.000	5.100	15,315	+0.10(+2.00%)
Jun 07, 2019	4.952	5.100	4.952	5.000	4,800	-0.10(-1.96%)
Jun 06, 2019	5.060	5.100	5.060	5.100	11,303	+0.00(+0.00%)
Jun 05, 2019	4.950	5.150	4.950	5.100	10,134	+0.15(+3.03%)
Jun 04, 2019	4.950	5.150	4.950	4.950	8,050	-0.05(-1.00%)
Jun 03, 2019	5.050	5.050	4.950	5.000	3,936	+0.05(+1.01%)
May 31, 2019	4.950	5.085	4.950	4.950	1,700	-0.08(-1.49%)
May 30, 2019	5.075	5.240	5.025	5.025	4,844	+0.10(+1.93%)
May 29, 2019	5.025	5.025	4.900	4.930	11,784	-0.07(-1.40%)
May 28, 2019	5.200	5.240	4.720	5.000	25,551	-0.30(-5.66%)
May 24, 2019	5.300	5.300	5.200	5.300	1,600	+0.08(+1.53%)
May 23, 2019	5.400	5.400	5.220	5.220	1,129	-0.18(-3.33%)
May 22, 2019	5.360	5.420	5.360	5.400	2,087	+0.13(+2.47%)
May 21, 2019	5.624	5.624	5.151	5.270	25,317	-0.33(-5.89%)
May 20, 2019	5.570	5.650	5.141	5.600	46,524	-0.12(-2.10%)
May 17, 2019	5.640	5.720	5.300	5.720	8,800	+0.19(+3.53%)
May 16, 2019	5.476	5.525	5.360	5.525	13,951	-0.04(-0.81%)
May 15, 2019	5.720	5.720	5.276	5.570	2,445	-0.15(-2.62%)
May 14, 2019	5.485	5.720	5.485	5.720	1,273	+0.22(+4.00%)
May 13, 2019	5.590	5.590	5.100	5.500	9,605	-0.15(-2.65%)
May 10, 2019	5.410	5.720	5.157	5.650	6,400	+0.31(+5.81%)
May 09, 2019	5.343	5.375	5.330	5.340	3,603	+0.04(+0.75%)
May 08, 2019	5.400	5.400	5.237	5.300	6,513	-0.20(-3.64%)
May 07, 2019	5.300	5.500	5.113	5.500	5,523	+0.30(+5.77%)
May 06, 2019	5.340	5.400	5.200	5.200	1,263	-0.42(-7.54%)
May 03, 2019	5.509	5.624	5.240	5.624	4,800	+0.20(+3.76%)
May 02, 2019		5.420	5.420	5.420	21	+0.00(+0.00%)
May 01, 2019	5.300	5.623	5.300	5.420	2,736	-0.05(-0.98%)
Apr 30, 2019	5.503	5.650	5.320	5.473	30,309	-0.18(-3.12%)
Apr 29, 2019	5.680	5.680	5.650	5.650	571	+0.11(+1.99%)
Apr 26, 2019	5.810	5.815	5.300	5.540	10,400	-0.33(-5.62%)
Apr 25, 2019	5.570	5.870	5.448	5.870	3,442	+0.44(+8.10%)
Apr 24, 2019	5.500	5.610	5.430	5.430	4,361	-0.02(-0.37%)
Apr 23, 2019	5.478	5.478	5.450	5.450	660	+0.00(+0.00%)
Apr 22, 2019	5.500	5.500	5.010	5.450	2,092	-0.05(-0.90%)
Apr 18, 2019	5.446	5.500	5.410	5.500	4,200	-0.00(-0.01%)
Apr 17, 2019	5.475	5.500	5.475	5.500	1,875	+0.00(+0.00%)
Apr 16, 2019	5.380	5.500	5.340	5.500	383	+0.21(+3.97%)
Apr 15, 2019	5.150	5.440	5.150	5.290	1,556	+0.00(+0.00%)
Apr 12, 2019	5.540	5.540	5.250	5.290	5,000	-0.19(-3.54%)
Apr 11, 2019	5.200	5.520	5.160	5.484	3,086	+0.28(+5.47%)
Apr 10, 2019	5.210	5.600	5.200	5.200	9,198	-0.06(-1.14%)
Apr 09, 2019	5.380	5.640	5.118	5.260	14,556	-0.34(-6.07%)
Apr 08, 2019	5.140	5.600	5.120	5.600	3,861	+0.49(+9.59%)
Apr 05, 2019	5.003	5.350	5.000	5.110	7,600	-0.21(-3.95%)
Apr 04, 2019	5.150	5.340	5.150	5.320	2,509	-0.12(-2.21%)
Apr 03, 2019	5.200	5.440	5.180	5.440	10,152	-0.16(-2.86%)
Apr 02, 2019	5.590	5.600	5.060	5.600	23,527	+0.03(+0.54%)

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.