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 29, 2020 4.080 4.080 3.330 3.680 44,500 -0.23(-5.88%)
May 28, 2020 3.980 4.170 3.700 3.910 12,822 -0.07(-1.76%)
May 27, 2020 4.190 4.650 3.700 3.980 40,765 -0.04(-1.00%)
May 26, 2020 3.450 4.840 3.450 4.020 109,496 +0.79(+24.46%)
May 22, 2020 2.800 3.230 2.800 3.230 24,500 +0.43(+15.36%)
May 21, 2020 2.750 2.820 2.680 2.800 8,332 +0.10(+3.70%)
May 20, 2020 2.690 2.900 2.530 2.700 26,262 +0.01(+0.37%)
May 19, 2020 2.700 2.780 2.600 2.690 3,864 +0.05(+1.89%)
May 18, 2020 2.710 3.000 2.620 2.640 36,958 +0.04(+1.54%)
May 15, 2020 3.260 3.260 2.380 2.600 37,000 -0.24(-8.45%)
May 14, 2020 2.670 2.950 2.380 2.840 32,330 +0.13(+4.80%)
May 13, 2020 2.720 2.860 2.700 2.710 6,388 -0.14(-4.91%)
May 12, 2020 2.620 2.950 2.620 2.850 54,162 +0.26(+10.04%)
May 11, 2020 2.740 2.920 2.360 2.590 31,784 -0.14(-5.13%)
May 08, 2020 2.800 2.844 2.689 2.730 22,800 +0.03(+1.11%)
May 07, 2020 2.680 2.820 2.650 2.700 12,499 -0.06(-2.17%)
May 06, 2020 2.680 2.760 2.600 2.760 5,855 +0.06(+2.22%)
May 05, 2020 2.670 2.830 2.580 2.700 4,987 +0.00(+0.00%)
May 04, 2020 2.620 2.700 2.600 2.700 3,931 -0.08(-2.88%)
May 01, 2020 2.750 2.870 2.700 2.780 5,200 +0.00(+0.00%)
Apr 30, 2020 2.820 2.860 2.570 2.780 16,037 +0.08(+2.96%)
Apr 29, 2020 2.780 2.800 2.510 2.700 5,036 +0.01(+0.44%)
Apr 28, 2020 2.624 2.787 2.614 2.688 6,310 +0.11(+4.18%)
Apr 27, 2020 2.360 2.742 2.360 2.580 1,167 +0.00(+0.05%)
Apr 24, 2020 2.500 2.600 2.310 2.579 9,200 +0.08(+3.16%)
Apr 23, 2020 2.712 2.712 2.380 2.500 3,964 +0.01(+0.59%)
Apr 22, 2020 2.530 2.550 2.440 2.485 4,043 +0.15(+6.21%)
Apr 21, 2020 2.350 2.390 2.330 2.340 7,394 +0.01(+0.43%)
Apr 20, 2020 2.390 2.390 2.280 2.330 9,607 -0.15(-6.05%)
Apr 17, 2020 2.400 2.669 2.400 2.480 9,100 -0.02(-0.80%)
Apr 16, 2020 2.510 2.620 2.500 2.500 1,733 -0.21(-7.75%)
Apr 15, 2020 2.894 2.894 2.686 2.710 4,782 -0.14(-4.80%)
Apr 14, 2020 2.920 2.920 2.800 2.847 8,677 +0.07(+2.40%)
Apr 13, 2020 2.610 2.814 2.610 2.780 5,165 +0.27(+10.76%)
Apr 09, 2020 2.770 2.850 2.330 2.510 12,800 -0.21(-7.77%)
Apr 08, 2020 2.550 2.721 2.330 2.721 1,404 +0.02(+0.79%)
Apr 07, 2020 2.640 2.760 2.640 2.700 3,966 +0.10(+3.85%)
Apr 06, 2020 2.600 2.730 2.590 2.600 8,065 +0.10(+4.00%)
Apr 03, 2020 2.460 2.500 2.380 2.500 1,200 +0.05(+2.04%)
Apr 02, 2020 2.390 2.600 2.373 2.450 2,073 +0.13(+5.79%)
Apr 01, 2020 2.360 2.432 2.275 2.316 4,423 +0.07(+2.93%)
Mar 31, 2020 2.610 2.646 2.250 2.250 27,608 +0.10(+4.65%)
Mar 30, 2020 2.410 2.531 2.150 2.150 6,357 -0.33(-13.31%)
Mar 27, 2020 2.580 2.870 2.480 2.480 16,400 -0.22(-8.15%)
Mar 26, 2020 2.250 2.710 2.180 2.700 53,545 +0.72(+36.36%)
Mar 25, 2020 1.990 2.010 1.800 1.980 42,937 -0.01(-0.50%)
Mar 24, 2020 2.400 2.400 1.960 1.990 34,780 -0.01(-0.50%)
Mar 23, 2020 2.500 2.500 1.982 2.000 10,860 -0.16(-7.41%)
Mar 20, 2020 2.500 2.876 2.050 2.160 30,100 -0.57(-20.86%)
Mar 19, 2020 2.950 2.950 2.509 2.729 4,051 -0.12(-4.23%)
Mar 18, 2020 3.250 3.290 2.520 2.850 22,255 -0.26(-8.36%)
Mar 17, 2020 3.040 3.200 2.720 3.110 9,543 -0.12(-3.59%)
Mar 16, 2020 4.090 4.090 3.200 3.226 25,202 -0.87(-21.32%)
Mar 13, 2020 4.110 4.250 4.090 4.100 9,100 +0.00(+0.00%)
Mar 12, 2020 4.100 4.476 4.100 4.100 6,086 -0.71(-14.76%)
Mar 11, 2020 4.470 4.810 4.100 4.810 39,774 -0.00(-0.01%)
Mar 10, 2020 4.840 4.956 4.811 4.811 1,611 -0.08(-1.72%)
Mar 09, 2020 5.000 5.000 4.850 4.895 4,447 -0.11(-2.10%)
Mar 06, 2020 5.110 5.159 4.900 5.000 13,500 -0.15(-2.91%)
Mar 05, 2020 5.295 5.708 5.130 5.150 9,405 -0.22(-4.10%)
Mar 04, 2020 5.380 5.380 5.210 5.370 609 +0.21(+4.09%)
Mar 03, 2020 5.410 5.537 5.120 5.159 3,034 -0.04(-0.79%)
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.