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 (%)
Jun 29, 2018 4.050 4.050 3.900 3.900 2,466 -0.03(-0.64%)
Jun 28, 2018 4.000 4.000 3.900 3.925 4,274 -0.12(-3.08%)
Jun 27, 2018 4.050 4.050 4.050 4.050 762 +0.05(+1.25%)
Jun 26, 2018 4.050 4.050 3.900 4.000 15,343 +0.00(+0.00%)
Jun 25, 2018 4.000 4.090 3.900 4.000 13,402 -0.15(-3.61%)
Jun 22, 2018 4.000 4.150 4.000 4.150 6,973 +0.08(+1.96%)
Jun 21, 2018 4.070 4.070 4.070 4.070 596 +0.02(+0.50%)
Jun 20, 2018 4.350 4.350 4.000 4.050 9,852 -0.20(-4.71%)
Jun 19, 2018 4.313 4.375 4.250 4.250 4,184 -0.10(-2.30%)
Jun 18, 2018 4.251 4.400 4.200 4.350 5,472 +0.10(+2.35%)
Jun 15, 2018 4.386 4.400 4.250 4.250 1,830 +0.00(+0.00%)
Jun 14, 2018 4.241 4.250 4.200 4.250 1,048 +0.04(+0.99%)
Jun 13, 2018 4.272 4.491 4.208 4.208 23,627 +0.08(+1.99%)
Jun 12, 2018 4.200 4.200 4.064 4.126 4,229 -0.16(-3.75%)
Jun 11, 2018 5.000 5.000 4.200 4.287 6,003 -0.06(-1.46%)
Jun 08, 2018 4.350 4.400 4.350 4.350 447 +0.05(+1.16%)
Jun 07, 2018 4.300 4.545 4.300 4.300 5,379 +0.00(+0.00%)
Jun 06, 2018 4.350 4.400 4.300 4.300 4,584 -0.05(-1.15%)
Jun 05, 2018 4.400 4.400 4.350 4.350 1,118 +0.00(+0.00%)
Jun 04, 2018 4.350 4.600 4.345 4.350 11,989 +0.00(+0.00%)
Jun 01, 2018 4.350 4.372 4.326 4.350 3,896 -0.15(-3.23%)
May 31, 2018 4.399 4.495 4.251 4.495 4,991 +0.25(+5.76%)
May 30, 2018 4.250 4.250 4.200 4.250 3,050 +0.09(+2.09%)
May 29, 2018 4.171 4.253 4.150 4.163 2,841 -0.11(-2.51%)
May 25, 2018 4.270 4.270 4.270 0 -0.03(-0.70%)
May 24, 2018 4.200 4.300 4.200 4.300 3,175 +0.14(+3.37%)
May 23, 2018 4.300 4.300 4.160 4.160 521 -0.14(-3.23%)
May 22, 2018 4.200 4.299 4.200 4.299 2,041 +0.02(+0.57%)
May 21, 2018 4.202 4.350 4.200 4.275 1,106 -0.03(-0.59%)
May 18, 2018 4.350 4.350 4.100 4.300 6,568 -0.00(-0.00%)
May 17, 2018 4.300 4.301 4.250 4.300 837 -0.03(-0.62%)
May 16, 2018 4.327 4.327 4.327 4.327 654 +0.08(+1.77%)
May 15, 2018 4.350 4.350 4.250 4.252 2,865 -0.15(-3.37%)
May 14, 2018 4.300 4.401 4.299 4.400 5,526 +0.05(+1.15%)
May 11, 2018 4.450 4.500 4.300 4.350 4,047 -0.01(-0.25%)
May 10, 2018 4.400 4.400 4.361 4.361 256 +0.03(+0.60%)
May 09, 2018 4.400 4.400 4.335 4.335 2,265 -0.01(-0.34%)
May 08, 2018 4.350 4.350 4.350 4.350 305 -0.10(-2.16%)
May 07, 2018 4.190 4.450 4.058 4.446 4,830 +0.26(+6.16%)
May 04, 2018 4.188 4.188 4.188 4.188 587 +0.09(+2.14%)
May 03, 2018 4.100 4.100 4.100 4.100 703 -0.20(-4.65%)
May 02, 2018 4.217 4.300 4.217 4.300 2,033 +0.10(+2.38%)
May 01, 2018 4.071 4.400 4.071 4.200 10,986 +0.00(+0.00%)
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%)
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.