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 (%)
Sep 30, 2019 5.100 5.150 4.950 5.100 4,831 +0.11(+2.20%)
Sep 27, 2019 5.050 5.050 4.990 4.990 800 -0.01(-0.20%)
Sep 26, 2019 5.010 5.010 4.990 5.000 1,077 +0.11(+2.25%)
Sep 25, 2019 5.100 5.200 4.890 4.890 2,810 -0.01(-0.29%)
Sep 24, 2019 4.878 4.990 4.770 4.904 5,197 -0.20(-3.84%)
Sep 23, 2019 5.280 5.290 5.100 5.100 2,322 -0.18(-3.41%)
Sep 20, 2019 5.190 5.300 5.000 5.280 11,700 +0.28(+5.60%)
Sep 19, 2019 4.830 5.208 4.800 5.000 7,257 +0.00(+0.00%)
Sep 18, 2019 5.120 5.280 4.780 5.000 11,352 -0.10(-1.96%)
Sep 17, 2019 5.170 5.300 5.100 5.100 4,100 -0.04(-0.78%)
Sep 16, 2019 5.480 5.510 5.120 5.140 7,217 -0.02(-0.39%)
Sep 13, 2019 5.440 5.440 5.160 5.160 31,800 -0.19(-3.55%)
Sep 12, 2019 5.350 5.350 5.350 5.350 230 +0.06(+1.13%)
Sep 11, 2019 5.749 5.749 5.290 5.290 589 +0.08(+1.54%)
Sep 10, 2019 5.210 5.250 5.210 5.210 1,616 -0.09(-1.64%)
Sep 09, 2019 5.700 5.800 5.000 5.297 13,660 -0.30(-5.42%)
Sep 06, 2019 5.656 5.680 5.510 5.600 2,000 +0.13(+2.38%)
Sep 05, 2019 5.610 5.745 5.450 5.470 2,549 -0.07(-1.26%)
Sep 04, 2019 5.780 5.780 5.540 5.540 201 +0.02(+0.36%)
Sep 03, 2019 5.890 5.890 5.440 5.520 3,662 -0.38(-6.44%)
Aug 30, 2019 5.650 5.900 5.574 5.900 23,100 +0.11(+1.82%)
Aug 29, 2019 5.711 5.795 5.635 5.795 3,275 +0.04(+0.77%)
Aug 28, 2019 5.750 5.750 5.750 3 +0.00(+0.00%)
Aug 27, 2019 5.350 5.750 5.350 5.750 16,275 +0.02(+0.35%)
Aug 26, 2019 5.730 5.730 5.730 107 +0.00(+0.00%)
Aug 23, 2019 5.730 5.730 5.730 101 +0.00(+0.00%)
Aug 22, 2019 5.500 5.800 5.200 5.730 1,197 -0.07(-1.21%)
Aug 21, 2019 5.226 5.800 5.226 5.800 723 -0.07(-1.19%)
Aug 20, 2019 5.250 5.870 5.250 5.870 2,454 -0.00(-0.00%)
Aug 19, 2019 5.500 6.210 5.500 5.870 7,179 +0.37(+6.73%)
Aug 16, 2019 6.238 6.238 5.500 5.500 1,000 -0.37(-6.30%)
Aug 15, 2019 6.520 6.520 5.660 5.870 3,073 -0.23(-3.77%)
Aug 14, 2019 5.380 6.534 5.380 6.100 4,629 +0.77(+14.45%)
Aug 13, 2019 5.348 5.551 5.250 5.330 9,027 -0.04(-0.74%)
Aug 12, 2019 5.410 5.426 5.370 5.370 1,076 +0.00(+0.00%)
Aug 09, 2019 5.380 5.793 5.370 5.370 3,800 -0.43(-7.41%)
Aug 08, 2019 5.750 6.010 5.750 5.800 2,926 +0.27(+4.88%)
Aug 07, 2019 6.000 6.000 5.480 5.530 2,980 -0.47(-7.83%)
Aug 06, 2019 5.710 6.051 5.710 6.000 2,930 +0.40(+7.14%)
Aug 05, 2019 6.000 6.000 5.600 5.600 3,070 -0.40(-6.67%)
Aug 02, 2019 6.100 6.220 5.960 6.000 1,300 -0.03(-0.50%)
Aug 01, 2019 6.190 6.225 5.800 6.030 3,330 -0.08(-1.31%)
Jul 31, 2019 6.220 6.417 5.850 6.110 14,621 -0.10(-1.61%)
Jul 30, 2019 6.120 6.340 6.120 6.210 1,887 +0.21(+3.50%)
Jul 29, 2019 6.030 6.200 6.000 6.000 3,937 +0.08(+1.35%)
Jul 26, 2019 6.310 6.310 5.920 5.920 86,700 -0.12(-1.99%)
Jul 25, 2019 6.250 6.250 6.040 6.040 1,161 -0.34(-5.33%)
Jul 24, 2019 5.900 6.400 5.900 6.380 1,564 +0.48(+8.14%)
Jul 23, 2019 6.000 6.270 5.836 5.900 10,049 -0.10(-1.67%)
Jul 22, 2019 6.140 6.290 6.000 6.000 1,067 -0.20(-3.23%)
Jul 19, 2019 6.220 6.565 6.000 6.200 8,600 -0.13(-2.05%)
Jul 18, 2019 6.150 6.340 6.100 6.330 4,666 +0.18(+2.93%)
Jul 17, 2019 6.250 6.250 6.150 6.150 18,244 -0.18(-2.84%)
Jul 16, 2019 6.540 6.540 6.040 6.330 9,137 -0.30(-4.52%)
Jul 15, 2019 6.896 6.896 6.630 6.630 3,302 -0.04(-0.60%)
Jul 12, 2019 6.930 6.960 6.573 6.670 10,100 -0.25(-3.61%)
Jul 11, 2019 6.940 6.940 6.800 6.920 1,256 +0.21(+3.13%)
Jul 10, 2019 6.885 6.900 6.652 6.710 12,480 +0.05(+0.83%)
Jul 09, 2019 6.540 6.840 6.540 6.655 19,640 -0.04(-0.67%)
Jul 08, 2019 6.640 7.090 6.550 6.700 6,706 -0.13(-1.90%)
Jul 05, 2019 6.820 6.910 6.570 6.830 6,500 -0.16(-2.29%)
Jul 03, 2019 7.000 7.060 6.810 6.990 3,000 -0.06(-0.85%)
Jul 02, 2019 7.200 7.230 7.010 7.050 14,734 -0.13(-1.81%)
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.