Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plx Pharma Inc (NQ: PLXP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 11.11 11.11 10.64 11.05 82,399 +0.07(+0.64%)
Apr 30, 2021 10.60 10.98 10.41 10.98 92,000 +0.37(+3.49%)
Apr 29, 2021 11.18 11.18 10.52 10.61 175,236 -0.45(-4.07%)
Apr 28, 2021 11.54 11.58 11.03 11.06 117,140 -0.56(-4.86%)
Apr 27, 2021 11.40 11.76 11.24 11.62 98,093 +0.26(+2.24%)
Apr 26, 2021 11.11 11.47 11.07 11.37 126,694 +0.30(+2.71%)
Apr 23, 2021 10.70 11.15 10.62 11.07 78,500 +0.39(+3.65%)
Apr 22, 2021 10.40 10.97 10.37 10.68 89,835 +0.23(+2.20%)
Apr 21, 2021 10.02 10.65 9.580 10.45 120,547 +0.44(+4.40%)
Apr 20, 2021 10.49 10.49 9.887 10.01 206,097 -0.50(-4.76%)
Apr 19, 2021 10.65 10.79 10.11 10.51 130,845 -0.10(-0.94%)
Apr 16, 2021 10.95 10.95 10.47 10.61 166,100 -0.12(-1.12%)
Apr 15, 2021 10.65 10.93 10.56 10.73 214,954 +0.11(+1.04%)
Apr 14, 2021 10.07 10.97 9.780 10.62 592,302 +0.62(+6.20%)
Apr 13, 2021 9.810 10.09 9.530 10.00 161,073 +0.19(+1.94%)
Apr 12, 2021 9.560 9.930 9.190 9.810 130,736 +0.25(+2.62%)
Apr 09, 2021 10.01 10.20 9.250 9.560 325,600 +0.56(+6.22%)
Apr 08, 2021 9.100 9.190 8.750 9.000 51,234 -0.09(-0.99%)
Apr 07, 2021 9.260 9.360 8.970 9.090 51,644 -0.16(-1.73%)
Apr 06, 2021 9.140 9.390 8.940 9.250 55,866 +0.14(+1.54%)
Apr 05, 2021 9.500 9.500 9.010 9.110 66,504 -0.30(-3.19%)
Apr 01, 2021 9.100 9.480 8.905 9.410 115,300 +0.38(+4.21%)
Mar 31, 2021 8.610 9.040 8.570 9.030 96,585 +0.50(+5.86%)
Mar 30, 2021 8.360 8.650 8.150 8.530 87,213 +0.16(+1.91%)
Mar 29, 2021 8.400 8.980 8.330 8.370 107,498 -0.01(-0.12%)
Mar 26, 2021 8.650 8.731 8.330 8.380 423,400 -0.20(-2.33%)
Mar 25, 2021 8.430 8.805 8.150 8.580 354,692 +0.08(+0.94%)
Mar 24, 2021 9.140 9.300 8.350 8.500 243,292 -0.66(-7.21%)
Mar 23, 2021 9.520 9.645 8.900 9.160 159,191 -0.35(-3.68%)
Mar 22, 2021 9.940 9.960 9.500 9.510 218,615 -0.28(-2.86%)
Mar 19, 2021 9.990 10.26 9.760 9.790 672,400 -0.28(-2.78%)
Mar 18, 2021 9.930 10.38 9.670 10.07 560,210 -0.07(-0.69%)
Mar 17, 2021 9.310 10.40 8.890 10.14 664,838 +0.96(+10.46%)
Mar 16, 2021 8.600 9.200 8.340 9.180 474,594 +0.74(+8.77%)
Mar 15, 2021 7.950 8.570 7.850 8.440 581,523 +0.46(+5.76%)
Mar 12, 2021 7.930 8.300 7.640 7.980 425,500 +0.05(+0.63%)
Mar 11, 2021 8.080 8.080 7.530 7.930 331,969 +0.10(+1.28%)
Mar 10, 2021 8.030 8.250 7.680 7.830 394,551 +0.43(+5.81%)
Mar 09, 2021 7.500 7.660 7.100 7.400 437,371 +0.30(+4.23%)
Mar 08, 2021 8.290 8.290 7.060 7.100 365,267 -1.05(-12.88%)
Mar 05, 2021 7.010 8.270 6.890 8.150 625,800 +1.15(+16.43%)
Mar 04, 2021 8.100 8.160 6.820 7.000 505,167 -1.13(-13.90%)
Mar 03, 2021 8.000 8.520 7.910 8.130 2,961,161 -1.01(-11.05%)
Mar 02, 2021 7.890 9.140 7.840 9.140 264,450 +0.39(+4.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.