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 (%)
Nov 30, 2020 5.830 6.200 5.750 5.990 146,464 +0.29(+5.09%)
Nov 27, 2020 5.810 5.896 5.650 5.700 30,400 +0.10(+1.79%)
Nov 25, 2020 5.540 5.600 5.300 5.600 39,200 +0.05(+0.90%)
Nov 24, 2020 5.910 5.981 5.490 5.550 83,833 -0.21(-3.65%)
Nov 23, 2020 5.400 6.420 5.320 5.760 258,266 +0.64(+12.50%)
Nov 20, 2020 5.280 5.280 4.910 5.120 48,700 +0.21(+4.28%)
Nov 19, 2020 5.270 5.340 4.900 4.910 55,984 -0.24(-4.66%)
Nov 18, 2020 4.890 5.380 4.890 5.150 53,834 +0.15(+3.00%)
Nov 17, 2020 4.360 5.163 4.350 5.000 95,947 +0.64(+14.68%)
Nov 16, 2020 4.050 4.570 3.750 4.360 45,672 +0.06(+1.28%)
Nov 13, 2020 3.620 4.490 3.620 4.305 126,500 +0.62(+16.98%)
Nov 12, 2020 3.530 3.750 3.530 3.680 16,842 +0.21(+6.05%)
Nov 11, 2020 3.450 3.530 3.435 3.470 7,598 +0.03(+0.87%)
Nov 10, 2020 3.325 3.460 3.216 3.440 14,016 +0.09(+2.69%)
Nov 09, 2020 3.250 3.420 3.070 3.350 5,813 +0.17(+5.35%)
Nov 06, 2020 3.180 3.180 3.180 3.180 500 +0.01(+0.32%)
Nov 05, 2020 3.240 3.240 3.010 3.170 5,444 -0.06(-1.78%)
Nov 04, 2020 3.220 3.230 3.130 3.228 5,289 +0.19(+6.17%)
Nov 03, 2020 3.040 3.040 3.040 3.040 233 +0.03(+1.00%)
Nov 02, 2020 3.040 3.050 3.000 3.010 6,533 +0.00(+0.00%)
Oct 30, 2020 3.030 3.050 3.010 3.010 1,900 -0.01(-0.33%)
Oct 29, 2020 3.205 3.275 3.000 3.020 6,297 +0.00(+0.00%)
Oct 28, 2020 3.180 3.180 3.000 3.020 10,347 -0.04(-1.31%)
Oct 27, 2020 3.270 3.270 3.060 3.060 6,519 -0.21(-6.56%)
Oct 26, 2020 3.400 3.400 3.275 3.275 432 -0.04(-1.06%)
Oct 23, 2020 3.320 3.320 3.300 3.310 1,600 -0.01(-0.30%)
Oct 22, 2020 3.340 3.360 3.250 3.320 15,850 +0.10(+3.11%)
Oct 21, 2020 3.240 3.330 3.200 3.220 12,313 +0.06(+1.90%)
Oct 20, 2020 3.130 3.200 3.110 3.160 11,030 +0.05(+1.61%)
Oct 19, 2020 3.100 3.134 3.100 3.110 4,041 +0.00(+0.00%)
Oct 16, 2020 3.064 3.250 3.064 3.110 14,400 +0.09(+2.98%)
Oct 15, 2020 3.230 3.230 3.000 3.020 9,993 -0.20(-6.21%)
Oct 14, 2020 3.200 3.290 3.186 3.220 13,957 -0.02(-0.62%)
Oct 13, 2020 3.324 3.324 3.240 3.240 1,550 +0.02(+0.62%)
Oct 12, 2020 3.230 3.320 3.220 3.220 5,471 -0.07(-2.13%)
Oct 09, 2020 3.190 3.350 3.190 3.290 16,500 +0.10(+3.13%)
Oct 08, 2020 3.260 3.470 3.130 3.190 15,275 +0.02(+0.47%)
Oct 07, 2020 3.305 3.320 3.175 3.175 7,882 -0.03(-0.78%)
Oct 06, 2020 3.210 3.365 3.200 3.200 6,873 -0.02(-0.62%)
Oct 05, 2020 3.280 3.280 3.220 3.220 7,461 -0.03(-0.92%)
Oct 02, 2020 3.180 3.340 3.180 3.250 3,100 -0.04(-1.22%)
Oct 01, 2020 3.290 3.400 3.150 3.290 34,054 +0.06(+1.86%)
Sep 30, 2020 3.460 3.460 3.230 3.230 15,039 +0.07(+2.22%)
Sep 29, 2020 3.390 3.444 3.150 3.160 3,014 -0.19(-5.67%)
Sep 28, 2020 3.320 3.530 3.270 3.350 6,510 +0.10(+3.08%)
Sep 25, 2020 3.250 3.409 3.250 3.250 10,900 +0.00(+0.00%)
Sep 24, 2020 3.130 3.270 3.128 3.250 4,613 -0.15(-4.41%)
Sep 23, 2020 3.440 3.580 3.320 3.400 8,211 +0.19(+6.08%)
Sep 22, 2020 3.080 3.292 3.050 3.205 11,512 +0.09(+2.89%)
Sep 21, 2020 3.330 3.330 3.110 3.115 5,858 -0.21(-6.46%)
Sep 18, 2020 3.490 3.500 3.330 3.330 17,900 -0.30(-8.26%)
Sep 17, 2020 3.700 3.700 3.620 3.630 3,988 +0.00(+0.00%)
Sep 16, 2020 3.720 3.750 3.630 3.630 10,659 -0.02(-0.68%)
Sep 15, 2020 3.730 3.840 3.500 3.655 14,610 -0.06(-1.48%)
Sep 14, 2020 3.580 3.840 3.500 3.710 8,978 +0.09(+2.49%)
Sep 11, 2020 3.640 3.710 3.570 3.620 1,600 -0.03(-0.82%)
Sep 10, 2020 3.790 3.810 3.350 3.650 14,186 -0.03(-0.82%)
Sep 09, 2020 3.750 3.800 3.516 3.680 6,533 -0.03(-0.94%)
Sep 08, 2020 3.665 3.928 3.570 3.715 8,216 +0.11(+3.09%)
Sep 04, 2020 3.630 3.800 3.520 3.604 13,500 -0.11(-2.96%)
Sep 03, 2020 3.760 3.800 3.584 3.714 21,395 -0.11(-2.78%)
Sep 02, 2020 3.550 3.850 3.320 3.820 12,978 +0.23(+6.53%)
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.