Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	5.650	5.900	5.574	5.900	23,100	+0.11(+1.82%)
Aug 29, 2019	5.711	5.795	5.635	5.795	3,275	+0.04(+0.77%)
Aug 28, 2019		5.750	5.750	5.750	3	+0.00(+0.00%)
Aug 27, 2019	5.350	5.750	5.350	5.750	16,275	+0.02(+0.35%)
Aug 26, 2019		5.730	5.730	5.730	107	+0.00(+0.00%)
Aug 23, 2019		5.730	5.730	5.730	101	+0.00(+0.00%)
Aug 22, 2019	5.500	5.800	5.200	5.730	1,197	-0.07(-1.21%)
Aug 21, 2019	5.226	5.800	5.226	5.800	723	-0.07(-1.19%)
Aug 20, 2019	5.250	5.870	5.250	5.870	2,454	-0.00(-0.00%)
Aug 19, 2019	5.500	6.210	5.500	5.870	7,179	+0.37(+6.73%)
Aug 16, 2019	6.238	6.238	5.500	5.500	1,000	-0.37(-6.30%)
Aug 15, 2019	6.520	6.520	5.660	5.870	3,073	-0.23(-3.77%)
Aug 14, 2019	5.380	6.534	5.380	6.100	4,629	+0.77(+14.45%)
Aug 13, 2019	5.348	5.551	5.250	5.330	9,027	-0.04(-0.74%)
Aug 12, 2019	5.410	5.426	5.370	5.370	1,076	+0.00(+0.00%)
Aug 09, 2019	5.380	5.793	5.370	5.370	3,800	-0.43(-7.41%)
Aug 08, 2019	5.750	6.010	5.750	5.800	2,926	+0.27(+4.88%)
Aug 07, 2019	6.000	6.000	5.480	5.530	2,980	-0.47(-7.83%)
Aug 06, 2019	5.710	6.051	5.710	6.000	2,930	+0.40(+7.14%)
Aug 05, 2019	6.000	6.000	5.600	5.600	3,070	-0.40(-6.67%)
Aug 02, 2019	6.100	6.220	5.960	6.000	1,300	-0.03(-0.50%)
Aug 01, 2019	6.190	6.225	5.800	6.030	3,330	-0.08(-1.31%)
Jul 31, 2019	6.220	6.417	5.850	6.110	14,621	-0.10(-1.61%)
Jul 30, 2019	6.120	6.340	6.120	6.210	1,887	+0.21(+3.50%)
Jul 29, 2019	6.030	6.200	6.000	6.000	3,937	+0.08(+1.35%)
Jul 26, 2019	6.310	6.310	5.920	5.920	86,700	-0.12(-1.99%)
Jul 25, 2019	6.250	6.250	6.040	6.040	1,161	-0.34(-5.33%)
Jul 24, 2019	5.900	6.400	5.900	6.380	1,564	+0.48(+8.14%)
Jul 23, 2019	6.000	6.270	5.836	5.900	10,049	-0.10(-1.67%)
Jul 22, 2019	6.140	6.290	6.000	6.000	1,067	-0.20(-3.23%)
Jul 19, 2019	6.220	6.565	6.000	6.200	8,600	-0.13(-2.05%)
Jul 18, 2019	6.150	6.340	6.100	6.330	4,666	+0.18(+2.93%)
Jul 17, 2019	6.250	6.250	6.150	6.150	18,244	-0.18(-2.84%)
Jul 16, 2019	6.540	6.540	6.040	6.330	9,137	-0.30(-4.52%)
Jul 15, 2019	6.896	6.896	6.630	6.630	3,302	-0.04(-0.60%)
Jul 12, 2019	6.930	6.960	6.573	6.670	10,100	-0.25(-3.61%)
Jul 11, 2019	6.940	6.940	6.800	6.920	1,256	+0.21(+3.13%)
Jul 10, 2019	6.885	6.900	6.652	6.710	12,480	+0.05(+0.83%)
Jul 09, 2019	6.540	6.840	6.540	6.655	19,640	-0.04(-0.67%)
Jul 08, 2019	6.640	7.090	6.550	6.700	6,706	-0.13(-1.90%)
Jul 05, 2019	6.820	6.910	6.570	6.830	6,500	-0.16(-2.29%)
Jul 03, 2019	7.000	7.060	6.810	6.990	3,000	-0.06(-0.85%)
Jul 02, 2019	7.200	7.230	7.010	7.050	14,734	-0.13(-1.81%)
Jul 01, 2019	7.200	7.410	7.125	7.180	32,421	-0.02(-0.28%)
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%)

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.