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 (%)
May 31, 2019 4.950 5.085 4.950 4.950 1,700 -0.08(-1.49%)
May 30, 2019 5.075 5.240 5.025 5.025 4,844 +0.10(+1.93%)
May 29, 2019 5.025 5.025 4.900 4.930 11,784 -0.07(-1.40%)
May 28, 2019 5.200 5.240 4.720 5.000 25,551 -0.30(-5.66%)
May 24, 2019 5.300 5.300 5.200 5.300 1,600 +0.08(+1.53%)
May 23, 2019 5.400 5.400 5.220 5.220 1,129 -0.18(-3.33%)
May 22, 2019 5.360 5.420 5.360 5.400 2,087 +0.13(+2.47%)
May 21, 2019 5.624 5.624 5.151 5.270 25,317 -0.33(-5.89%)
May 20, 2019 5.570 5.650 5.141 5.600 46,524 -0.12(-2.10%)
May 17, 2019 5.640 5.720 5.300 5.720 8,800 +0.19(+3.53%)
May 16, 2019 5.476 5.525 5.360 5.525 13,951 -0.04(-0.81%)
May 15, 2019 5.720 5.720 5.276 5.570 2,445 -0.15(-2.62%)
May 14, 2019 5.485 5.720 5.485 5.720 1,273 +0.22(+4.00%)
May 13, 2019 5.590 5.590 5.100 5.500 9,605 -0.15(-2.65%)
May 10, 2019 5.410 5.720 5.157 5.650 6,400 +0.31(+5.81%)
May 09, 2019 5.343 5.375 5.330 5.340 3,603 +0.04(+0.75%)
May 08, 2019 5.400 5.400 5.237 5.300 6,513 -0.20(-3.64%)
May 07, 2019 5.300 5.500 5.113 5.500 5,523 +0.30(+5.77%)
May 06, 2019 5.340 5.400 5.200 5.200 1,263 -0.42(-7.54%)
May 03, 2019 5.509 5.624 5.240 5.624 4,800 +0.20(+3.76%)
May 02, 2019 5.420 5.420 5.420 21 +0.00(+0.00%)
May 01, 2019 5.300 5.623 5.300 5.420 2,736 -0.05(-0.98%)
Apr 30, 2019 5.503 5.650 5.320 5.473 30,309 -0.18(-3.12%)
Apr 29, 2019 5.680 5.680 5.650 5.650 571 +0.11(+1.99%)
Apr 26, 2019 5.810 5.815 5.300 5.540 10,400 -0.33(-5.62%)
Apr 25, 2019 5.570 5.870 5.448 5.870 3,442 +0.44(+8.10%)
Apr 24, 2019 5.500 5.610 5.430 5.430 4,361 -0.02(-0.37%)
Apr 23, 2019 5.478 5.478 5.450 5.450 660 +0.00(+0.00%)
Apr 22, 2019 5.500 5.500 5.010 5.450 2,092 -0.05(-0.90%)
Apr 18, 2019 5.446 5.500 5.410 5.500 4,200 -0.00(-0.01%)
Apr 17, 2019 5.475 5.500 5.475 5.500 1,875 +0.00(+0.00%)
Apr 16, 2019 5.380 5.500 5.340 5.500 383 +0.21(+3.97%)
Apr 15, 2019 5.150 5.440 5.150 5.290 1,556 +0.00(+0.00%)
Apr 12, 2019 5.540 5.540 5.250 5.290 5,000 -0.19(-3.54%)
Apr 11, 2019 5.200 5.520 5.160 5.484 3,086 +0.28(+5.47%)
Apr 10, 2019 5.210 5.600 5.200 5.200 9,198 -0.06(-1.14%)
Apr 09, 2019 5.380 5.640 5.118 5.260 14,556 -0.34(-6.07%)
Apr 08, 2019 5.140 5.600 5.120 5.600 3,861 +0.49(+9.59%)
Apr 05, 2019 5.003 5.350 5.000 5.110 7,600 -0.21(-3.95%)
Apr 04, 2019 5.150 5.340 5.150 5.320 2,509 -0.12(-2.21%)
Apr 03, 2019 5.200 5.440 5.180 5.440 10,152 -0.16(-2.86%)
Apr 02, 2019 5.590 5.600 5.060 5.600 23,527 +0.03(+0.54%)
Apr 01, 2019 5.480 5.570 5.480 5.570 401 +0.32(+6.10%)
Mar 29, 2019 5.250 5.560 5.095 5.250 6,800 +0.00(+0.00%)
Mar 28, 2019 5.230 5.488 5.020 5.250 9,107 -0.36(-6.42%)
Mar 27, 2019 5.640 5.710 5.190 5.610 12,076 -0.07(-1.23%)
Mar 26, 2019 5.348 5.680 5.348 5.680 4,137 +0.47(+9.02%)
Mar 25, 2019 5.700 5.763 5.000 5.210 13,996 -0.49(-8.60%)
Mar 22, 2019 5.890 5.990 5.500 5.700 33,300 -0.23(-3.88%)
Mar 21, 2019 5.960 6.208 5.838 5.930 10,481 -0.07(-1.17%)
Mar 20, 2019 5.710 6.150 5.650 6.000 11,768 +0.29(+5.08%)
Mar 19, 2019 6.020 6.021 5.710 5.710 6,411 -0.23(-3.87%)
Mar 18, 2019 5.900 6.100 5.690 5.940 7,902 +0.03(+0.51%)
Mar 15, 2019 5.860 6.230 5.621 5.910 21,900 +0.12(+2.07%)
Mar 14, 2019 5.630 6.240 5.600 5.790 135,099 +0.29(+5.27%)
Mar 13, 2019 5.300 5.600 5.300 5.500 24,255 +0.31(+5.97%)
Mar 12, 2019 5.530 5.530 5.190 5.190 3,429 -0.15(-2.81%)
Mar 11, 2019 4.960 5.400 4.840 5.340 27,803 +0.02(+0.38%)
Mar 08, 2019 5.150 5.390 4.756 5.320 14,100 +0.23(+4.52%)
Mar 07, 2019 4.850 5.240 4.573 5.090 6,571 +0.10(+2.01%)
Mar 06, 2019 4.920 5.188 4.824 4.990 7,070 -0.04(-0.80%)
Mar 05, 2019 5.350 5.350 4.800 5.030 4,547 -0.07(-1.37%)
Mar 04, 2019 5.100 5.380 5.000 5.100 22,104 +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.