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 (%)
Aug 31, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 30, 2018 3.200 3.300 3.167 3.300 5,931 +0.10(+3.12%)
Aug 29, 2018 3.050 3.300 3.050 3.200 6,086 -0.10(-3.03%)
Aug 28, 2018 3.300 3.300 3.050 3.300 7,119 +0.10(+3.12%)
Aug 27, 2018 3.300 3.300 3.200 3.200 3,603 -0.10(-3.03%)
Aug 24, 2018 3.300 3.350 3.250 3.300 4,000 -0.03(-0.75%)
Aug 23, 2018 3.266 3.400 3.250 3.325 6,665 -0.07(-2.21%)
Aug 22, 2018 3.450 3.450 3.250 3.400 6,527 +0.09(+2.80%)
Aug 21, 2018 3.450 3.450 3.300 3.308 9,622 +0.01(+0.23%)
Aug 20, 2018 3.500 3.500 3.300 3.300 8,797 -0.07(-1.99%)
Aug 17, 2018 3.425 3.500 3.350 3.367 2,300 -0.13(-3.80%)
Aug 16, 2018 3.443 3.500 3.443 3.500 982 +0.13(+4.01%)
Aug 15, 2018 3.512 3.875 3.350 3.365 3,432 -0.23(-6.53%)
Aug 14, 2018 3.700 3.700 3.500 3.600 681 -0.30(-7.69%)
Aug 13, 2018 3.900 3.900 3.900 3.900 483 +0.31(+8.64%)
Aug 10, 2018 3.370 3.590 3.370 3.590 500 +0.10(+2.77%)
Aug 09, 2018 3.350 3.500 3.300 3.493 4,416 -0.21(-5.59%)
Aug 08, 2018 3.700 3.700 3.700 58 -0.00(-0.01%)
Aug 07, 2018 3.700 3.700 3.700 3.700 625 +0.30(+8.78%)
Aug 06, 2018 3.402 3.402 3.402 3.402 171 -0.04(-1.26%)
Aug 03, 2018 3.350 3.445 3.350 3.445 1,600 -0.16(-4.31%)
Aug 02, 2018 3.600 3.600 3.600 189 +0.00(+0.00%)
Aug 01, 2018 3.850 3.900 3.600 3.600 2,821 -0.15(-4.00%)
Jul 31, 2018 3.400 3.750 3.400 3.750 850 +0.45(+13.64%)
Jul 30, 2018 3.350 3.700 3.250 3.300 6,981 -0.10(-2.94%)
Jul 27, 2018 3.300 3.400 3.250 3.400 6,900 +0.10(+3.03%)
Jul 26, 2018 3.549 3.600 3.297 3.300 8,432 -0.25(-7.04%)
Jul 25, 2018 3.900 3.900 3.550 3.550 5,811 -0.36(-9.21%)
Jul 24, 2018 4.000 4.000 3.910 3.910 1,046 -0.04(-1.05%)
Jul 23, 2018 3.951 3.951 3.951 3.951 412 +0.00(+0.04%)
Jul 20, 2018 3.958 4.000 3.900 3.950 2,879 -0.01(-0.22%)
Jul 18, 2018 3.959 3.959 3.959 212 -0.04(-1.03%)
Jul 17, 2018 4.000 4.050 3.900 4.000 13,796 +0.05(+1.27%)
Jul 16, 2018 4.000 4.000 3.950 3.950 1,544 -0.05(-1.25%)
Jul 13, 2018 4.000 4.000 4.000 4.000 692 -0.05(-1.23%)
Jul 12, 2018 4.100 4.100 4.050 4.050 558 +0.05(+1.25%)
Jul 11, 2018 4.000 4.000 3.997 4.000 1,501 -0.05(-1.24%)
Jul 10, 2018 4.050 4.100 3.988 4.050 5,863 -0.09(-2.19%)
Jul 09, 2018 4.150 4.160 4.120 4.141 2,185 -0.06(-1.41%)
Jul 06, 2018 4.150 4.200 4.100 4.200 1,895 +0.00(+0.00%)
Jul 05, 2018 4.050 4.200 4.045 4.200 1,496 +0.15(+3.70%)
Jul 03, 2018 4.050 4.050 4.050 0 +0.14(+3.50%)
Jul 02, 2018 4.000 4.000 3.913 3.913 1,426 +0.01(+0.33%)
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%)
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.