Pd-Rx Pharmaceuticals Inc (OP: PDRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2019 | 3.930 | 3.930 | 3.930 | 0 | -0.27(-6.43%) | |
| Apr 17, 2019 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.24%) | |
| Apr 15, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.20(-4.54%) | |
| Apr 12, 2019 | 4.410 | 4.410 | 4.410 | 4.410 | 100 | -0.14(-3.08%) |
| Apr 09, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.05(+1.11%) | |
| Apr 02, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 1,100 | +0.00(+0.00%) |
| Mar 28, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.27(+6.38%) | |
| Mar 22, 2019 | 4.230 | 4.230 | 4.230 | 0 | -0.32(-7.03%) | |
| Mar 15, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.15(+3.41%) | |
| Mar 12, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
| Mar 06, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.15(+3.45%) | |
| Feb 15, 2019 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.14(-3.12%) | |
| Feb 08, 2019 | 4.490 | 4.490 | 4.490 | 0 | +0.09(+2.05%) | |
| Feb 04, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 500 | +0.05(+1.15%) |
| Jan 28, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.15(-3.33%) | |
| Jan 25, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
| Jan 24, 2019 | 4.320 | 4.500 | 4.320 | 4.500 | 3,364 | +0.18(+4.17%) |
| Jan 23, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 1,199 | +0.07(+1.65%) |
| Jan 22, 2019 | 4.300 | 4.350 | 4.250 | 4.250 | 1,915 | +0.00(+0.00%) |
| Jan 18, 2019 | 4.250 | 4.300 | 4.250 | 4.250 | 400 | -0.00(-0.12%) |
| Jan 17, 2019 | 4.300 | 4.300 | 4.255 | 4.255 | 1,000 | +0.04(+1.07%) |
| Jan 15, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.09(-2.09%) | |
| Jan 11, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.53%) | |
| Jan 10, 2019 | 4.300 | 4.300 | 4.235 | 4.235 | 1,200 | +0.08(+2.05%) |
| Jan 09, 2019 | 4.150 | 4.150 | 4.150 | 4.150 | 1,250 | +0.00(+0.00%) |
| Jan 08, 2019 | 4.200 | 4.200 | 4.150 | 4.150 | 5,200 | -0.05(-1.19%) |
| Jan 07, 2019 | 4.400 | 4.500 | 4.200 | 4.200 | 15,701 | +0.10(+2.44%) |
| Jan 04, 2019 | 4.500 | 4.500 | 4.100 | 4.100 | 42,700 | +0.00(+0.00%) |
| Jan 03, 2019 | 4.140 | 4.190 | 4.100 | 4.100 | 43,362 | -0.04(-0.97%) |
| Jan 02, 2019 | 4.540 | 4.540 | 4.140 | 4.140 | 17,439 | -1.08(-20.69%) |
| Dec 21, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.72(+16.00%) | |
| Dec 13, 2018 | 4.500 | 4.500 | 4.500 | 0 | -2.35(-34.31%) | |
| Dec 12, 2018 | 7.500 | 7.500 | 6.650 | 6.850 | 2,788 | +0.26(+3.95%) |
| Dec 10, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 6.570 | 6.590 | 6.570 | 6.590 | 12,800 | -0.16(-2.37%) |
| Dec 06, 2018 | 6.780 | 6.780 | 6.450 | 6.750 | 4,539 | -0.35(-4.93%) |
| Dec 04, 2018 | 7.100 | 7.100 | 7.100 | 80 | +0.00(+0.00%) | |
| Nov 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.20(+2.90%) | |
| Nov 23, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 700 | +0.15(+2.22%) |
| Nov 21, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.30(+4.65%) | |
| Nov 20, 2018 | 6.200 | 6.450 | 6.200 | 6.450 | 2,800 | +0.10(+1.57%) |
| Nov 19, 2018 | 6.350 | 6.350 | 6.350 | 99 | +0.00(+0.00%) | |
| Nov 16, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 | +0.35(+5.83%) |
| Nov 01, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -0.10(-1.64%) |
| Oct 18, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.40(-6.15%) | |
| Sep 28, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |
| Sep 25, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 19, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 6.500 | 6.500 | 6.500 | 9 | +0.00(+0.00%) | |
| Aug 30, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.25(+4.00%) | |
| Aug 28, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.42(+7.20%) | |
| Aug 22, 2018 | 5.830 | 5.830 | 5.830 | 0 | -0.17(-2.83%) | |
| Aug 15, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.05(-0.83%) | |
| Aug 14, 2018 | 6.050 | 6.050 | 6.050 | 17 | +0.00(+0.00%) | |
| Aug 06, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
| Jul 17, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 16, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
| Jul 11, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.05(+0.83%) | |
| Jul 06, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
| Jun 29, 2018 | 6.100 | 6.100 | 6.100 | 1 | -0.15(-2.40%) | |
| Jun 25, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
| Jun 13, 2018 | 6.250 | 6.250 | 6.250 | 0 | -0.25(-3.85%) |
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.
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.
