Plx Pharma Inc (NQ: PLXP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.5390	0.6847	0.5120	0.6500	505,677	+0.12(+23.72%)
Sep 29, 2022	0.5100	0.5599	0.5030	0.5254	127,349	-0.00(-0.87%)
Sep 28, 2022	0.4801	0.5300	0.4630	0.5300	647,970	+0.06(+11.58%)
Sep 27, 2022	0.5244	0.5300	0.4750	0.4750	173,953	-0.04(-6.94%)
Sep 26, 2022	0.5200	0.5454	0.4790	0.5104	296,215	-0.01(-2.07%)
Sep 23, 2022	0.5500	0.5630	0.5101	0.5212	180,958	-0.02(-4.09%)
Sep 22, 2022	0.5800	0.6000	0.5117	0.5434	207,465	-0.02(-4.16%)
Sep 21, 2022	0.6100	0.6399	0.5650	0.5670	221,317	-0.03(-5.69%)
Sep 20, 2022	0.5920	0.6180	0.5900	0.6012	131,605	+0.01(+1.73%)
Sep 19, 2022	0.6389	0.6502	0.5800	0.5910	337,454	-0.03(-5.14%)
Sep 16, 2022	0.6400	0.6459	0.6002	0.6230	467,027	-0.01(-1.94%)
Sep 15, 2022	0.6300	0.6667	0.6200	0.6353	314,904	-0.01(-1.96%)
Sep 14, 2022	0.7889	0.7889	0.5980	0.6480	769,571	-0.10(-13.63%)
Sep 13, 2022	0.7791	0.7909	0.7500	0.7503	148,233	-0.03(-3.81%)
Sep 12, 2022	0.8000	0.8017	0.7700	0.7800	88,326	-0.01(-1.50%)
Sep 09, 2022	0.8001	0.8347	0.7759	0.7919	254,229	-0.00(-0.31%)
Sep 08, 2022	0.7500	0.8102	0.7301	0.7944	185,525	+0.06(+8.07%)
Sep 07, 2022	0.7300	0.7634	0.7245	0.7351	179,824	+0.04(+5.77%)
Sep 06, 2022	0.7500	0.7779	0.6833	0.6950	372,414	-0.06(-8.53%)
Sep 02, 2022	0.8200	0.8395	0.7530	0.7598	265,543	-0.06(-7.34%)
Sep 01, 2022	0.8310	0.8380	0.8020	0.8200	200,020	-0.01(-1.34%)
Aug 31, 2022	0.9800	0.9759	0.8053	0.8311	497,006	-0.09(-9.29%)
Aug 30, 2022	0.9820	1.020	0.9064	0.9162	324,754	-0.07(-7.45%)
Aug 29, 2022	0.9000	1.110	0.8518	0.9900	1,411,805	+0.08(+8.79%)
Aug 26, 2022	0.9600	0.9800	0.9100	0.9100	276,027	-0.03(-2.67%)
Aug 25, 2022	0.9700	0.9800	0.9000	0.9350	332,321	-0.00(-0.53%)
Aug 24, 2022	0.9720	0.9720	0.9300	0.9400	327,421	-0.03(-2.93%)
Aug 23, 2022	0.9200	0.9900	0.9005	0.9684	394,376	+0.07(+7.60%)
Aug 22, 2022	0.8800	0.9400	0.8550	0.9000	613,040	+0.03(+3.56%)
Aug 19, 2022	1.000	1.010	0.8500	0.8691	562,595	-0.09(-9.57%)
Aug 18, 2022	1.010	1.060	0.9200	0.9611	1,076,661	-0.08(-7.59%)
Aug 17, 2022	1.150	1.150	1.030	1.040	995,406	-0.08(-7.14%)
Aug 16, 2022	1.300	1.305	1.080	1.120	1,289,073	-0.13(-10.40%)
Aug 15, 2022	1.610	1.610	1.199	1.250	1,761,805	-0.39(-23.78%)
Aug 12, 2022	2.000	2.000	1.500	1.640	2,692,481	-0.95(-36.68%)
Aug 11, 2022	2.590	2.690	2.240	2.590	372,921	+0.02(+0.78%)
Aug 10, 2022	2.080	2.740	2.000	2.570	484,594	+0.61(+31.12%)
Aug 09, 2022	2.140	2.140	1.920	1.960	201,342	-0.13(-6.22%)
Aug 08, 2022	2.250	2.270	2.040	2.090	191,103	-0.10(-4.57%)
Aug 05, 2022	2.080	2.260	2.080	2.190	115,569	+0.04(+1.86%)
Aug 04, 2022	2.070	2.250	2.060	2.150	176,251	+0.09(+4.62%)
Aug 03, 2022	2.150	2.230	2.010	2.055	293,005	-0.09(-4.42%)
Aug 02, 2022	2.050	2.180	2.014	2.150	90,293	+0.10(+4.88%)
Aug 01, 2022	2.170	2.200	1.985	2.050	150,022	-0.17(-7.66%)
Jul 29, 2022	2.120	2.230	2.060	2.220	151,600	+0.08(+3.74%)
Jul 28, 2022	2.350	2.420	2.100	2.140	166,156	-0.22(-9.32%)
Jul 27, 2022	2.220	2.360	2.150	2.360	171,770	+0.16(+7.27%)
Jul 26, 2022	2.170	2.215	2.060	2.200	76,252	+0.03(+1.38%)
Jul 25, 2022	2.470	2.545	2.140	2.170	138,099	-0.39(-15.23%)
Jul 22, 2022	3.030	3.030	2.560	2.560	126,592	-0.52(-16.88%)
Jul 21, 2022	2.900	3.080	2.730	3.080	277,770	+0.26(+9.22%)
Jul 20, 2022	2.440	2.890	2.420	2.820	192,809	+0.38(+15.57%)
Jul 19, 2022	2.480	2.480	2.360	2.440	110,142	+0.12(+5.17%)
Jul 18, 2022	2.350	2.399	2.270	2.320	100,175	+0.03(+1.31%)
Jul 15, 2022	1.980	2.290	1.960	2.290	160,017	+0.29(+14.50%)
Jul 14, 2022	2.020	2.060	1.980	2.000	174,295	-0.12(-5.66%)
Jul 13, 2022	2.220	2.250	2.080	2.120	109,517	-0.13(-5.78%)
Jul 12, 2022	2.330	2.630	2.170	2.250	94,672	+0.00(+0.00%)
Jul 11, 2022	2.280	2.300	2.220	2.250	77,816	-0.06(-2.60%)
Jul 08, 2022	2.370	2.390	2.265	2.310	102,255	-0.05(-2.12%)
Jul 07, 2022	2.290	2.360	2.100	2.360	139,629	+0.11(+4.89%)
Jul 06, 2022	2.250	2.330	2.230	2.250	45,298	+0.02(+0.90%)
Jul 05, 2022	2.320	2.390	2.100	2.230	176,292	-0.09(-3.88%)

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.