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 )

0.0870 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 (%)
Apr 30, 2018 4.350 4.350 4.025 4.200 12,428 -0.05(-1.18%)
Apr 27, 2018 4.050 4.250 4.050 4.250 2,152 +0.20(+4.94%)
Apr 26, 2018 4.048 4.051 4.034 4.050 1,869 -0.05(-1.24%)
Apr 25, 2018 3.950 4.150 3.950 4.101 3,415 +0.15(+3.82%)
Apr 24, 2018 4.300 4.300 3.900 3.950 4,396 -0.35(-8.14%)
Apr 23, 2018 4.150 4.300 4.000 4.300 13,749 +0.10(+2.41%)
Apr 20, 2018 4.242 4.242 4.000 4.199 14,139 -0.15(-3.47%)
Apr 19, 2018 3.900 4.550 3.900 4.350 45,937 +0.50(+12.99%)
Apr 18, 2018 3.650 4.400 3.550 3.850 74,252 +0.20(+5.48%)
Apr 17, 2018 3.650 3.800 3.500 3.650 25,109 +0.00(+0.00%)
Apr 16, 2018 3.500 3.650 3.440 3.650 24,254 +0.25(+7.35%)
Apr 13, 2018 3.500 3.501 3.400 3.400 5,041 -0.05(-1.48%)
Apr 12, 2018 3.300 3.490 3.300 3.451 10,027 +0.15(+4.58%)
Apr 11, 2018 3.650 3.719 3.250 3.300 30,259 -0.48(-12.79%)
Apr 10, 2018 3.625 3.800 3.511 3.784 18,106 +0.28(+8.11%)
Apr 09, 2018 3.450 3.519 3.300 3.500 10,199 +0.05(+1.57%)
Apr 06, 2018 3.450 3.450 3.400 3.446 8,744 +0.05(+1.35%)
Apr 05, 2018 3.485 3.485 3.376 3.400 1,861 +0.10(+3.03%)
Apr 04, 2018 3.500 3.500 3.280 3.300 7,227 -0.25(-7.04%)
Apr 03, 2018 3.600 3.600 3.250 3.550 6,124 +0.20(+5.97%)
Apr 02, 2018 3.300 3.350 3.202 3.350 7,617 +0.00(+0.00%)
Mar 29, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 28, 2018 3.200 3.350 3.200 3.350 21,938 +0.15(+4.69%)
Mar 27, 2018 3.750 3.900 3.200 3.200 47,977 -0.62(-16.34%)
Mar 26, 2018 5.550 5.550 3.821 3.825 71,725 -1.33(-25.73%)
Mar 23, 2018 6.200 6.200 5.000 5.150 104,008 -1.05(-16.94%)
Mar 22, 2018 6.270 6.300 6.200 6.200 18,521 -0.05(-0.80%)
Mar 21, 2018 6.500 6.600 6.200 6.250 26,348 -0.18(-2.86%)
Mar 20, 2018 6.300 6.434 6.300 6.434 9,736 +0.18(+2.94%)
Mar 19, 2018 6.292 6.292 6.150 6.250 6,900 -0.10(-1.57%)
Mar 16, 2018 6.337 6.350 6.201 6.350 22,760 +0.10(+1.60%)
Mar 15, 2018 6.350 6.350 6.250 6.250 1,461 -0.05(-0.79%)
Mar 14, 2018 6.315 6.325 6.262 6.300 3,055 +0.00(+0.00%)
Mar 13, 2018 6.500 6.600 6.300 6.300 7,671 -0.10(-1.56%)
Mar 12, 2018 6.250 6.422 6.250 6.400 5,546 -0.05(-0.78%)
Mar 09, 2018 6.500 6.500 6.350 6.450 11,573 +0.05(+0.78%)
Mar 08, 2018 6.591 6.591 6.400 6.400 7,783 -0.15(-2.29%)
Mar 07, 2018 6.550 6.600 6.550 6.550 1,062 +0.05(+0.77%)
Mar 06, 2018 6.500 6.500 6.500 6.500 519 -0.05(-0.76%)
Mar 05, 2018 6.500 6.600 6.450 6.550 2,477 +0.20(+3.15%)
Mar 02, 2018 6.293 6.350 6.283 6.350 447 -0.30(-4.51%)
Mar 01, 2018 6.600 6.900 6.212 6.650 5,015 +0.25(+3.91%)
Feb 28, 2018 6.400 6.400 6.400 6.400 293 -0.15(-2.29%)
Feb 27, 2018 6.700 6.737 6.550 6.550 3,574 -0.05(-0.76%)
Feb 26, 2018 6.633 6.700 6.600 6.600 1,709 -0.20(-2.94%)
Feb 23, 2018 6.700 6.800 6.690 6.800 3,000 +0.20(+3.03%)
Feb 22, 2018 6.700 6.800 6.600 6.600 3,875 -0.02(-0.23%)
Feb 21, 2018 6.750 6.750 6.600 6.615 4,712 +0.02(+0.23%)
Feb 20, 2018 6.300 6.650 6.300 6.600 9,720 +0.35(+5.60%)
Feb 16, 2018 6.250 6.250 6.250 0 -0.20(-3.10%)
Feb 15, 2018 6.400 6.536 6.400 6.450 4,989 +0.05(+0.78%)
Feb 14, 2018 6.350 6.400 6.200 6.400 21,386 +0.14(+2.30%)
Feb 13, 2018 6.300 6.300 6.250 6.256 7,252 +0.01(+0.10%)
Feb 12, 2018 6.300 6.304 6.200 6.250 11,103 +0.03(+0.40%)
Feb 09, 2018 6.400 6.400 6.225 6.225 5,148 -0.26(-4.05%)
Feb 08, 2018 6.550 6.550 6.550 6.487 873 -0.06(-0.95%)
Feb 07, 2018 6.350 6.570 6.350 6.550 5,241 +0.15(+2.34%)
Feb 06, 2018 6.350 6.400 6.062 6.400 36,047 +0.00(+0.00%)
Feb 05, 2018 6.300 6.400 6.300 6.400 510 +0.05(+0.79%)
Feb 02, 2018 6.450 6.450 6.300 6.350 6,750 -0.15(-2.31%)
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.