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 (%)
Mar 31, 2023 0.1606 0.1663 0.1300 0.1301 245,499 -0.02(-13.27%)
Mar 30, 2023 0.1300 0.1700 0.1250 0.1500 637,326 +0.02(+19.90%)
Mar 29, 2023 0.1270 0.1365 0.1191 0.1251 297,978 +0.00(+0.08%)
Mar 28, 2023 0.1280 0.1400 0.1157 0.1250 325,769 -0.01(-3.85%)
Mar 27, 2023 0.1597 0.1650 0.1215 0.1300 432,622 -0.02(-14.53%)
Mar 24, 2023 0.1552 0.1650 0.1207 0.1521 507,258 -0.01(-4.94%)
Mar 23, 2023 0.1350 0.1600 0.1200 0.1600 580,485 +0.02(+14.45%)
Mar 22, 2023 0.1252 0.1650 0.1151 0.1398 292,259 +0.01(+8.29%)
Mar 21, 2023 0.1366 0.1399 0.1151 0.1291 387,352 -0.00(-2.57%)
Mar 20, 2023 0.1400 0.1400 0.1305 0.1325 112,042 -0.00(-1.92%)
Mar 17, 2023 0.1543 0.1543 0.1305 0.1351 192,353 -0.00(-3.50%)
Mar 16, 2023 0.1400 0.1539 0.1301 0.1400 298,616 -0.01(-4.11%)
Mar 15, 2023 0.1400 0.1650 0.1400 0.1460 99,294 -0.01(-5.19%)
Mar 14, 2023 0.1623 0.1649 0.1540 0.1540 75,908 -0.00(-0.39%)
Mar 13, 2023 0.1500 0.1546 0.1420 0.1546 218,218 -0.00(-0.83%)
Mar 10, 2023 0.1642 0.1777 0.1502 0.1559 174,138 -0.01(-7.91%)
Mar 09, 2023 0.1800 0.1880 0.1610 0.1693 524,911 -0.00(-0.53%)
Mar 08, 2023 0.1940 0.1940 0.1702 0.1702 171,985 -0.01(-5.44%)
Mar 07, 2023 0.1788 0.1910 0.1651 0.1800 231,500 +0.00(+1.41%)
Mar 06, 2023 0.2000 0.2000 0.1600 0.1775 182,857 +0.00(+2.60%)
Mar 03, 2023 0.1770 0.1870 0.1501 0.1730 511,528 +0.00(+1.82%)
Mar 02, 2023 0.1650 0.1899 0.1600 0.1699 246,757 +0.00(+2.29%)
Mar 01, 2023 0.1785 0.1795 0.1660 0.1661 165,589 -0.00(-2.29%)
Feb 28, 2023 0.1706 0.1800 0.1576 0.1700 217,061 +0.00(+1.19%)
Feb 27, 2023 0.1650 0.1899 0.1572 0.1680 517,064 -0.00(-2.10%)
Feb 24, 2023 0.1945 0.1945 0.1700 0.1716 336,507 -0.01(-4.67%)
Feb 23, 2023 0.2300 0.2300 0.1772 0.1800 478,460 -0.04(-18.29%)
Feb 22, 2023 0.2300 0.2550 0.2202 0.2203 348,003 -0.00(-0.77%)
Feb 21, 2023 0.2257 0.2370 0.2204 0.2220 189,355 +0.00(+0.73%)
Feb 17, 2023 0.2200 0.2300 0.2200 0.2204 151,974 +0.00(+0.18%)
Feb 16, 2023 0.2000 0.2267 0.2000 0.2200 174,180 +0.01(+4.91%)
Feb 15, 2023 0.2300 0.2350 0.2010 0.2097 374,359 -0.03(-10.77%)
Feb 14, 2023 0.2623 0.2800 0.2201 0.2350 584,007 -0.03(-11.32%)
Feb 13, 2023 0.2730 0.2881 0.2600 0.2650 138,680 +0.00(+0.00%)
Feb 10, 2023 0.2680 0.2700 0.2550 0.2650 110,148 -0.01(-1.89%)
Feb 09, 2023 0.2800 0.2999 0.2686 0.2701 258,006 -0.01(-3.50%)
Feb 08, 2023 0.3100 0.3100 0.2750 0.2799 204,326 -0.01(-4.60%)
Feb 07, 2023 0.2852 0.3030 0.2822 0.2934 117,965 +0.01(+4.01%)
Feb 06, 2023 0.3000 0.3059 0.2800 0.2821 226,593 -0.02(-5.97%)
Feb 03, 2023 0.3128 0.3184 0.2900 0.3000 550,072 +0.00(+1.01%)
Feb 02, 2023 0.2510 0.3200 0.2510 0.2970 1,853,361 +0.05(+18.04%)
Feb 01, 2023 0.2500 0.2589 0.2411 0.2516 241,035 +0.01(+2.61%)
Jan 31, 2023 0.2500 0.2600 0.2431 0.2452 532,386 +0.00(+0.91%)
Jan 30, 2023 0.2436 0.2543 0.2416 0.2430 394,166 +0.00(+0.75%)
Jan 27, 2023 0.2500 0.2500 0.2400 0.2412 188,588 -0.00(-1.11%)
Jan 26, 2023 0.2400 0.2573 0.2391 0.2439 708,823 +0.01(+2.57%)
Jan 25, 2023 0.2429 0.2560 0.2300 0.2378 552,680 -0.01(-3.22%)
Jan 24, 2023 0.2900 0.2900 0.2300 0.2457 688,172 -0.03(-11.62%)
Jan 23, 2023 0.2800 0.3077 0.2705 0.2780 1,542,472 -0.01(-4.14%)
Jan 20, 2023 0.2450 0.3199 0.2350 0.2900 1,421,369 +0.05(+22.62%)
Jan 19, 2023 0.2456 0.2500 0.2341 0.2365 116,666 -0.00(-1.79%)
Jan 18, 2023 0.2400 0.2500 0.2236 0.2408 162,759 -0.00(-0.08%)
Jan 17, 2023 0.2400 0.2500 0.2244 0.2410 216,117 +0.00(+1.43%)
Jan 13, 2023 0.2125 0.2690 0.2125 0.2376 619,670 +0.02(+11.39%)
Jan 12, 2023 0.2200 0.2299 0.2125 0.2133 115,946 -0.01(-3.57%)
Jan 11, 2023 0.2340 0.2340 0.2110 0.2212 392,221 -0.01(-3.78%)
Jan 10, 2023 0.2005 0.2321 0.2000 0.2299 483,327 +0.03(+14.61%)
Jan 09, 2023 0.1920 0.2190 0.1920 0.2006 338,341 +0.01(+5.52%)
Jan 06, 2023 0.2000 0.2250 0.1860 0.1901 1,014,164 -0.01(-6.77%)
Jan 05, 2023 0.2100 0.2100 0.1900 0.2039 121,337 +0.01(+3.82%)
Jan 04, 2023 0.2000 0.2199 0.1819 0.1964 557,285 +0.01(+4.47%)
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.