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, 2020 4.190 4.190 3.960 3.960 12,000 -0.23(-5.49%)
Aug 28, 2020 4.110 4.217 4.110 4.190 12,100 +0.01(+0.12%)
Aug 27, 2020 4.230 4.230 3.680 4.185 23,783 -0.04(-0.83%)
Aug 26, 2020 4.230 4.230 4.100 4.220 10,315 +0.01(+0.24%)
Aug 25, 2020 4.210 4.260 4.150 4.210 34,167 +0.03(+0.68%)
Aug 24, 2020 4.000 4.260 3.800 4.181 52,306 +0.21(+5.33%)
Aug 21, 2020 3.890 4.200 3.800 3.970 56,700 +0.22(+5.87%)
Aug 20, 2020 3.800 3.820 3.725 3.750 11,590 -0.07(-1.83%)
Aug 19, 2020 3.360 3.875 3.360 3.820 19,830 +0.39(+11.37%)
Aug 18, 2020 3.410 3.490 3.145 3.430 26,146 +0.02(+0.59%)
Aug 17, 2020 3.360 3.520 3.350 3.410 6,705 +0.06(+1.79%)
Aug 14, 2020 3.740 3.740 3.320 3.350 19,500 -0.34(-9.21%)
Aug 13, 2020 3.690 3.755 3.620 3.690 15,947 +0.02(+0.50%)
Aug 12, 2020 3.530 3.690 3.450 3.672 18,658 +0.25(+7.36%)
Aug 11, 2020 3.460 3.600 3.270 3.420 22,498 +0.21(+6.54%)
Aug 10, 2020 3.054 3.330 3.020 3.210 11,718 +0.06(+1.90%)
Aug 07, 2020 3.170 3.193 2.980 3.150 10,200 -0.01(-0.32%)
Aug 06, 2020 3.020 3.220 3.020 3.160 6,852 +0.14(+4.46%)
Aug 05, 2020 2.983 3.110 2.981 3.025 1,779 +0.02(+0.83%)
Aug 04, 2020 3.010 3.030 2.960 3.000 11,901 -0.04(-1.27%)
Aug 03, 2020 3.190 3.190 3.039 3.039 2,418 -0.01(-0.37%)
Jul 31, 2020 3.120 3.150 2.950 3.050 9,500 +0.02(+0.66%)
Jul 30, 2020 2.940 3.210 2.940 3.030 4,549 +0.03(+1.00%)
Jul 29, 2020 3.000 3.050 3.000 3.000 1,490 +0.01(+0.33%)
Jul 28, 2020 3.042 3.042 2.990 2.990 1,281 +0.03(+1.01%)
Jul 27, 2020 2.930 3.250 2.930 2.960 41,056 +0.03(+1.02%)
Jul 24, 2020 2.880 2.930 2.880 2.930 3,700 +0.03(+1.03%)
Jul 23, 2020 2.910 2.910 2.870 2.900 2,187 -0.04(-1.36%)
Jul 22, 2020 2.940 2.940 2.898 2.940 1,991 +0.00(+0.00%)
Jul 21, 2020 2.940 2.940 2.904 2.940 4,380 +0.01(+0.34%)
Jul 20, 2020 2.940 2.940 2.851 2.930 6,349 +0.04(+1.38%)
Jul 17, 2020 2.910 2.910 2.890 2.890 500 +0.04(+1.40%)
Jul 16, 2020 2.940 2.940 2.718 2.850 2,790 -0.01(-0.35%)
Jul 15, 2020 2.790 2.940 2.730 2.860 5,330 +0.03(+1.06%)
Jul 14, 2020 2.920 2.920 2.770 2.830 3,193 -0.04(-1.22%)
Jul 13, 2020 2.850 2.875 2.800 2.865 2,096 +0.03(+0.88%)
Jul 10, 2020 2.850 2.990 2.840 2.840 1,400 -0.04(-1.22%)
Jul 09, 2020 2.950 2.974 2.875 2.875 4,027 -0.12(-4.17%)
Jul 08, 2020 3.090 3.090 2.950 3.000 1,928 +0.00(+0.00%)
Jul 07, 2020 2.870 3.098 2.870 3.000 5,334 +0.04(+1.35%)
Jul 06, 2020 3.080 3.280 2.800 2.960 10,379 -0.15(-4.81%)
Jul 02, 2020 3.140 3.140 3.110 3.110 1,500 -0.07(-2.16%)
Jul 01, 2020 3.230 3.370 3.178 3.178 3,758 -0.06(-1.91%)
Jun 30, 2020 3.210 3.240 3.210 3.240 1,080 +0.14(+4.52%)
Jun 29, 2020 3.260 3.260 3.100 3.100 4,614 -0.06(-1.90%)
Jun 26, 2020 3.310 3.310 3.150 3.160 11,600 +0.01(+0.32%)
Jun 25, 2020 3.275 3.275 3.120 3.150 6,409 -0.17(-5.12%)
Jun 24, 2020 3.122 3.380 3.122 3.320 1,933 -0.03(-0.89%)
Jun 23, 2020 3.100 3.400 3.100 3.350 2,307 -0.06(-1.76%)
Jun 22, 2020 3.120 3.410 3.100 3.410 15,812 +0.15(+4.60%)
Jun 19, 2020 3.550 3.550 3.190 3.260 10,300 -0.13(-3.83%)
Jun 18, 2020 3.330 3.390 3.290 3.390 824 +0.05(+1.50%)
Jun 17, 2020 3.530 3.625 3.320 3.340 8,150 -0.18(-5.11%)
Jun 16, 2020 3.540 3.680 3.340 3.520 9,212 +0.18(+5.39%)
Jun 15, 2020 3.310 3.640 3.310 3.340 10,227 +0.04(+1.21%)
Jun 12, 2020 3.330 3.670 3.300 3.300 17,500 -0.03(-0.90%)
Jun 11, 2020 3.710 3.710 3.100 3.330 45,010 -0.45(-11.90%)
Jun 10, 2020 3.870 3.900 3.780 3.780 5,971 +0.02(+0.53%)
Jun 09, 2020 3.740 3.880 3.530 3.760 7,004 -0.05(-1.31%)
Jun 08, 2020 3.680 4.200 3.550 3.810 22,743 +0.10(+2.56%)
Jun 05, 2020 4.030 4.030 3.500 3.715 27,300 -0.22(-5.47%)
Jun 04, 2020 3.970 3.970 3.540 3.930 14,560 +0.03(+0.77%)
Jun 03, 2020 3.430 4.250 3.430 3.900 38,393 +0.13(+3.59%)
Jun 02, 2020 3.771 3.852 3.636 3.765 4,602 +0.06(+1.76%)
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.