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 (%)
Aug 31, 2022 0.9800 0.9759 0.8053 0.8311 497,006 -0.09(-9.29%)
Aug 30, 2022 0.9820 1.020 0.9064 0.9162 324,754 -0.07(-7.45%)
Aug 29, 2022 0.9000 1.110 0.8518 0.9900 1,411,805 +0.08(+8.79%)
Aug 26, 2022 0.9600 0.9800 0.9100 0.9100 276,027 -0.03(-2.67%)
Aug 25, 2022 0.9700 0.9800 0.9000 0.9350 332,321 -0.00(-0.53%)
Aug 24, 2022 0.9720 0.9720 0.9300 0.9400 327,421 -0.03(-2.93%)
Aug 23, 2022 0.9200 0.9900 0.9005 0.9684 394,376 +0.07(+7.60%)
Aug 22, 2022 0.8800 0.9400 0.8550 0.9000 613,040 +0.03(+3.56%)
Aug 19, 2022 1.000 1.010 0.8500 0.8691 562,595 -0.09(-9.57%)
Aug 18, 2022 1.010 1.060 0.9200 0.9611 1,076,661 -0.08(-7.59%)
Aug 17, 2022 1.150 1.150 1.030 1.040 995,406 -0.08(-7.14%)
Aug 16, 2022 1.300 1.305 1.080 1.120 1,289,073 -0.13(-10.40%)
Aug 15, 2022 1.610 1.610 1.199 1.250 1,761,805 -0.39(-23.78%)
Aug 12, 2022 2.000 2.000 1.500 1.640 2,692,481 -0.95(-36.68%)
Aug 11, 2022 2.590 2.690 2.240 2.590 372,921 +0.02(+0.78%)
Aug 10, 2022 2.080 2.740 2.000 2.570 484,594 +0.61(+31.12%)
Aug 09, 2022 2.140 2.140 1.920 1.960 201,342 -0.13(-6.22%)
Aug 08, 2022 2.250 2.270 2.040 2.090 191,103 -0.10(-4.57%)
Aug 05, 2022 2.080 2.260 2.080 2.190 115,569 +0.04(+1.86%)
Aug 04, 2022 2.070 2.250 2.060 2.150 176,251 +0.09(+4.62%)
Aug 03, 2022 2.150 2.230 2.010 2.055 293,005 -0.09(-4.42%)
Aug 02, 2022 2.050 2.180 2.014 2.150 90,293 +0.10(+4.88%)
Aug 01, 2022 2.170 2.200 1.985 2.050 150,022 -0.17(-7.66%)
Jul 29, 2022 2.120 2.230 2.060 2.220 151,600 +0.08(+3.74%)
Jul 28, 2022 2.350 2.420 2.100 2.140 166,156 -0.22(-9.32%)
Jul 27, 2022 2.220 2.360 2.150 2.360 171,770 +0.16(+7.27%)
Jul 26, 2022 2.170 2.215 2.060 2.200 76,252 +0.03(+1.38%)
Jul 25, 2022 2.470 2.545 2.140 2.170 138,099 -0.39(-15.23%)
Jul 22, 2022 3.030 3.030 2.560 2.560 126,592 -0.52(-16.88%)
Jul 21, 2022 2.900 3.080 2.730 3.080 277,770 +0.26(+9.22%)
Jul 20, 2022 2.440 2.890 2.420 2.820 192,809 +0.38(+15.57%)
Jul 19, 2022 2.480 2.480 2.360 2.440 110,142 +0.12(+5.17%)
Jul 18, 2022 2.350 2.399 2.270 2.320 100,175 +0.03(+1.31%)
Jul 15, 2022 1.980 2.290 1.960 2.290 160,017 +0.29(+14.50%)
Jul 14, 2022 2.020 2.060 1.980 2.000 174,295 -0.12(-5.66%)
Jul 13, 2022 2.220 2.250 2.080 2.120 109,517 -0.13(-5.78%)
Jul 12, 2022 2.330 2.630 2.170 2.250 94,672 +0.00(+0.00%)
Jul 11, 2022 2.280 2.300 2.220 2.250 77,816 -0.06(-2.60%)
Jul 08, 2022 2.370 2.390 2.265 2.310 102,255 -0.05(-2.12%)
Jul 07, 2022 2.290 2.360 2.100 2.360 139,629 +0.11(+4.89%)
Jul 06, 2022 2.250 2.330 2.230 2.250 45,298 +0.02(+0.90%)
Jul 05, 2022 2.320 2.390 2.100 2.230 176,292 -0.09(-3.88%)
Jul 01, 2022 2.490 2.490 2.300 2.320 69,919 -0.11(-4.53%)
Jun 30, 2022 2.200 2.430 2.180 2.430 169,797 +0.18(+8.00%)
Jun 29, 2022 2.440 2.440 2.200 2.250 98,455 -0.15(-6.25%)
Jun 28, 2022 2.320 2.480 2.270 2.400 123,747 +0.06(+2.56%)
Jun 27, 2022 2.420 2.440 2.210 2.340 149,237 -0.02(-0.85%)
Jun 24, 2022 2.310 2.380 2.253 2.360 75,736 +0.05(+2.16%)
Jun 23, 2022 2.200 2.360 2.200 2.310 104,051 +0.03(+1.32%)
Jun 22, 2022 2.110 2.280 2.080 2.280 205,954 +0.10(+4.59%)
Jun 21, 2022 2.150 2.250 2.080 2.180 160,183 +0.07(+3.32%)
Jun 17, 2022 2.080 2.220 1.992 2.110 285,847 +0.07(+3.43%)
Jun 16, 2022 1.920 2.080 1.920 2.040 173,403 -0.01(-0.49%)
Jun 15, 2022 1.920 2.080 1.920 2.050 391,623 +0.13(+6.77%)
Jun 14, 2022 1.910 1.950 1.875 1.920 167,612 +0.02(+1.32%)
Jun 13, 2022 1.950 1.970 1.810 1.895 285,530 -0.13(-6.65%)
Jun 10, 2022 2.070 2.260 1.960 2.030 335,324 -0.15(-6.88%)
Jun 09, 2022 2.290 2.340 2.140 2.180 106,579 -0.13(-5.63%)
Jun 08, 2022 2.140 2.490 2.110 2.310 159,871 +0.17(+7.94%)
Jun 07, 2022 2.160 2.200 2.110 2.140 109,251 -0.08(-3.60%)
Jun 06, 2022 2.150 2.230 2.080 2.220 125,192 +0.13(+6.22%)
Jun 03, 2022 2.200 2.255 2.050 2.090 139,918 -0.10(-4.57%)
Jun 02, 2022 2.370 2.510 2.190 2.190 149,762 -0.17(-7.20%)
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.