Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.26	18.86	17.53	18.73	513,708	+0.04(+0.21%)
Jul 29, 2021	18.71	19.42	18.18	18.69	365,669	+0.31(+1.69%)
Jul 28, 2021	19.49	19.73	17.51	18.38	887,065	-1.00(-5.16%)
Jul 27, 2021	19.66	20.07	17.75	19.38	979,592	-0.10(-0.51%)
Jul 26, 2021	20.00	20.29	19.40	19.48	373,176	-0.41(-2.06%)
Jul 23, 2021	21.34	21.35	19.15	19.89	823,226	-1.39(-6.53%)
Jul 22, 2021	19.40	21.50	19.39	21.28	852,672	+1.65(+8.41%)
Jul 21, 2021	19.72	20.24	19.06	19.63	978,183	-0.47(-2.34%)
Jul 20, 2021	18.63	20.80	18.12	20.10	3,453,889	+3.12(+18.37%)
Jul 19, 2021	16.88	17.60	16.62	16.98	974,766	+0.28(+1.68%)
Jul 16, 2021	16.81	17.55	16.25	16.70	401,178	-0.20(-1.18%)
Jul 15, 2021	16.79	17.75	16.01	16.90	659,291	-0.17(-1.00%)
Jul 14, 2021	16.00	17.74	15.12	17.07	1,941,954	+1.26(+7.97%)
Jul 13, 2021	14.67	16.72	12.97	15.81	5,832,184	+3.38(+27.19%)
Jul 12, 2021	12.79	12.84	12.19	12.43	531,086	-0.42(-3.27%)
Jul 09, 2021	12.72	12.97	12.34	12.85	108,178	+0.30(+2.39%)
Jul 08, 2021	11.84	12.66	11.58	12.55	154,653	+0.33(+2.70%)
Jul 07, 2021	12.53	12.72	11.81	12.22	189,599	-0.49(-3.86%)
Jul 06, 2021	13.23	13.48	12.62	12.71	177,914	-0.51(-3.86%)
Jul 02, 2021	13.50	13.54	13.03	13.22	223,367	-0.42(-3.08%)
Jul 01, 2021	13.75	13.80	13.10	13.64	145,539	-0.16(-1.16%)
Jun 30, 2021	13.63	13.86	12.87	13.80	252,280	+0.22(+1.62%)
Jun 29, 2021	13.47	13.76	13.01	13.58	238,239	+0.00(+0.00%)
Jun 28, 2021	14.20	14.20	12.85	13.58	235,260	-0.57(-4.03%)
Jun 25, 2021	14.28	14.48	13.51	14.15	281,663	-0.04(-0.28%)
Jun 24, 2021	14.83	14.90	13.75	14.19	364,707	-0.15(-1.05%)
Jun 23, 2021	13.40	14.81	12.71	14.34	724,574	+1.05(+7.90%)
Jun 22, 2021	12.14	13.39	11.82	13.29	399,356	+1.17(+9.65%)
Jun 21, 2021	12.59	13.01	11.80	12.12	267,885	-0.40(-3.19%)
Jun 18, 2021	12.26	12.61	12.01	12.52	198,065	+0.13(+1.05%)
Jun 17, 2021	12.93	13.18	12.00	12.39	278,345	-0.50(-3.88%)
Jun 16, 2021	12.59	13.00	12.41	12.89	388,329	+0.54(+4.37%)
Jun 15, 2021	12.32	12.50	11.40	12.35	493,427	-0.12(-0.96%)
Jun 14, 2021	12.54	12.85	12.28	12.47	221,465	+0.17(+1.38%)
Jun 11, 2021	12.93	12.93	11.96	12.30	454,050	-0.63(-4.87%)
Jun 10, 2021	12.32	13.15	11.81	12.93	1,085,348	-0.47(-3.51%)
Jun 09, 2021	14.69	14.99	12.92	13.40	601,649	-1.21(-8.28%)
Jun 08, 2021	14.66	14.77	14.31	14.61	129,393	+0.03(+0.21%)
Jun 07, 2021	15.07	15.20	14.40	14.58	171,454	-0.43(-2.86%)
Jun 04, 2021	15.18	15.24	14.80	15.01	84,444	-0.07(-0.46%)
Jun 03, 2021	14.81	15.17	14.66	15.08	115,233	+0.05(+0.33%)
Jun 02, 2021	16.00	16.00	14.71	15.03	273,080	-0.91(-5.71%)
Jun 01, 2021	15.27	16.19	14.76	15.94	327,385	+1.12(+7.56%)
May 28, 2021	14.76	15.03	14.36	14.82	155,586	+0.11(+0.75%)
May 27, 2021	14.93	15.08	14.25	14.71	266,441	-0.05(-0.34%)
May 26, 2021	14.05	15.06	13.92	14.76	364,569	+0.83(+5.96%)
May 25, 2021	13.49	13.97	12.70	13.93	433,810	+0.96(+7.40%)
May 24, 2021	11.89	13.84	11.31	12.97	1,390,916	+1.07(+8.99%)
May 21, 2021	11.50	11.95	11.30	11.90	140,442	+0.51(+4.48%)
May 20, 2021	11.22	11.49	11.05	11.39	137,383	+0.23(+2.06%)
May 19, 2021	11.20	11.28	10.66	11.16	91,201	-0.01(-0.09%)
May 18, 2021	11.25	11.30	10.93	11.17	91,322	+0.00(+0.00%)
May 17, 2021	10.84	11.24	10.76	11.17	102,846	+0.10(+0.90%)
May 14, 2021	10.08	11.11	9.820	11.07	262,517	+1.27(+12.96%)
May 13, 2021	9.860	10.04	9.500	9.800	167,756	+0.00(+0.00%)
May 12, 2021	9.710	9.870	9.120	9.800	117,301	+0.09(+0.93%)
May 11, 2021	9.290	9.790	9.250	9.710	48,206	+0.02(+0.21%)
May 10, 2021	10.44	10.50	9.520	9.690	112,918	-0.65(-6.29%)
May 07, 2021	9.970	10.46	9.510	10.34	110,053	+0.50(+5.08%)
May 06, 2021	10.44	10.47	9.630	9.840	122,229	-0.62(-5.93%)
May 05, 2021	10.55	10.55	10.01	10.46	96,246	-0.01(-0.10%)
May 04, 2021	10.94	10.94	10.30	10.47	93,511	-0.58(-5.25%)

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.