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 (%)
Jul 31, 2017 5.900 6.200 5.850 6.200 31,107 +0.30(+5.08%)
Jul 28, 2017 5.900 5.900 5.850 5.900 3,146 +0.05(+0.85%)
Jul 27, 2017 5.950 5.950 5.850 5.850 17,887 -0.15(-2.50%)
Jul 26, 2017 5.950 6.017 5.800 6.000 12,737 +0.10(+1.69%)
Jul 25, 2017 6.000 6.030 5.900 5.900 1,406 -0.15(-2.48%)
Jul 24, 2017 5.900 6.050 5.861 6.050 1,879 +0.10(+1.68%)
Jul 21, 2017 5.950 5.950 5.856 5.950 658 +0.00(+0.00%)
Jul 20, 2017 6.000 6.000 5.950 5.950 815 +0.10(+1.71%)
Jul 19, 2017 6.300 6.300 5.850 5.850 27,214 -0.40(-6.40%)
Jul 18, 2017 6.200 6.250 6.150 6.250 7,572 +0.05(+0.81%)
Jul 17, 2017 6.250 6.250 6.150 6.200 22,073 -0.10(-1.59%)
Jul 14, 2017 6.000 6.400 6.000 6.300 6,549 +0.30(+5.00%)
Jul 13, 2017 5.850 6.000 5.850 6.000 8,810 +0.00(+0.00%)
Jul 12, 2017 5.950 6.000 5.900 6.000 1,781 +0.10(+1.69%)
Jul 11, 2017 5.900 6.000 5.850 5.900 12,538 +0.05(+0.85%)
Jul 10, 2017 6.250 6.300 5.800 5.850 37,737 -0.40(-6.40%)
Jul 07, 2017 6.200 6.250 6.100 6.250 18,774 +0.15(+2.46%)
Jul 06, 2017 6.345 6.400 6.100 6.100 7,442 -0.25(-3.94%)
Jul 05, 2017 6.400 6.400 6.300 6.350 17,404 +0.00(+0.00%)
Jul 03, 2017 6.250 6.400 6.162 6.350 8,203 +0.20(+3.25%)
Jun 30, 2017 6.250 6.350 6.150 6.150 17,991 -0.20(-3.15%)
Jun 29, 2017 6.450 6.450 6.250 6.350 12,331 -0.05(-0.78%)
Jun 28, 2017 6.249 6.400 6.249 6.400 18,862 +0.25(+4.07%)
Jun 27, 2017 6.299 6.350 6.100 6.150 26,960 -0.15(-2.38%)
Jun 26, 2017 6.250 6.350 6.247 6.300 4,872 +0.10(+1.61%)
Jun 23, 2017 6.400 6.400 6.200 6.200 8,918 -0.10(-1.59%)
Jun 22, 2017 6.300 6.450 6.299 6.300 9,613 +0.10(+1.61%)
Jun 21, 2017 6.500 6.600 6.200 6.200 28,377 -0.25(-3.88%)
Jun 20, 2017 6.200 6.750 6.200 6.450 20,956 +0.35(+5.74%)
Jun 19, 2017 6.150 6.350 5.996 6.100 31,865 +0.15(+2.52%)
Jun 16, 2017 6.400 6.400 5.950 5.950 48,344 -0.60(-9.16%)
Jun 15, 2017 6.550 6.600 6.291 6.550 10,586 -0.20(-2.96%)
Jun 14, 2017 6.850 6.950 6.250 6.750 16,817 -0.25(-3.57%)
Jun 13, 2017 6.900 7.000 6.800 7.000 8,942 +0.10(+1.45%)
Jun 12, 2017 6.750 6.900 6.490 6.900 28,594 -0.05(-0.72%)
Jun 09, 2017 6.950 7.200 6.950 6.950 8,081 +0.00(+0.00%)
Jun 08, 2017 6.400 7.000 6.395 6.950 6,506 +0.53(+8.17%)
Jun 07, 2017 6.350 6.500 6.282 6.425 4,236 +0.12(+1.98%)
Jun 06, 2017 6.055 6.300 6.000 6.300 3,479 +0.15(+2.44%)
Jun 05, 2017 6.011 6.150 5.850 6.150 11,190 +0.25(+4.24%)
Jun 02, 2017 5.900 5.900 5.850 5.900 1,811 +0.00(+0.00%)
Jun 01, 2017 6.150 6.150 5.800 5.900 2,752 +0.05(+0.85%)
May 31, 2017 5.779 5.983 5.700 5.850 1,702 +0.00(+0.00%)
May 30, 2017 5.750 5.850 5.700 5.850 17,282 +0.05(+0.86%)
May 26, 2017 5.800 5.800 5.750 5.800 1,463 +0.00(+0.00%)
May 25, 2017 5.800 5.800 5.750 5.800 30,381 +0.00(+0.00%)
May 24, 2017 5.800 6.000 5.800 5.800 8,597 -0.05(-0.85%)
May 23, 2017 5.900 5.900 5.750 5.850 4,288 -0.05(-0.85%)
May 22, 2017 5.800 5.900 5.800 5.900 17,907 +0.15(+2.61%)
May 19, 2017 5.700 5.850 5.600 5.750 2,518 +0.00(+0.00%)
May 18, 2017 5.950 5.950 5.750 5.750 6,267 -0.20(-3.36%)
May 17, 2017 5.950 5.950 5.800 5.950 5,675 +0.00(+0.00%)
May 16, 2017 5.950 6.000 5.750 5.950 7,049 +0.00(+0.00%)
May 15, 2017 5.960 6.024 5.750 5.950 7,278 -0.05(-0.83%)
May 12, 2017 6.100 6.165 5.950 6.000 5,427 +0.00(+0.00%)
May 11, 2017 6.000 6.050 5.800 6.000 14,819 -0.10(-1.64%)
May 10, 2017 6.200 6.200 6.000 6.100 2,726 -0.10(-1.61%)
May 09, 2017 6.314 6.500 5.857 6.200 8,820 -0.35(-5.34%)
May 08, 2017 6.770 6.770 6.350 6.550 6,844 -0.15(-2.24%)
May 05, 2017 6.800 7.000 6.550 6.700 13,228 -0.25(-3.60%)
May 04, 2017 7.500 7.500 6.950 6.950 15,725 -0.50(-6.71%)
May 03, 2017 7.500 7.700 7.400 7.450 7,962 +0.05(+0.68%)
May 02, 2017 7.850 7.850 7.357 7.400 9,098 -0.60(-7.50%)
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.