Plx Pharma Inc (NQ: PLXP )

17.39 USD -0.21 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 17.71 18.05 17.18 17.39 506,412 -0.21(-1.19%)
Sep 16, 2021 17.08 17.88 17.00 17.60 292,494 +0.52(+3.04%)
Sep 15, 2021 16.88 17.27 16.54 17.08 466,808 +0.20(+1.18%)
Sep 14, 2021 17.52 17.78 16.65 16.88 368,052 -0.70(-3.98%)
Sep 13, 2021 18.39 18.40 17.49 17.58 192,633 -0.62(-3.41%)
Sep 10, 2021 18.90 19.28 18.16 18.20 244,895 -0.65(-3.45%)
Sep 09, 2021 18.04 19.83 17.63 18.85 580,092 +0.75(+4.14%)
Sep 08, 2021 18.02 18.31 17.07 18.10 814,257 +0.10(+0.56%)
Sep 07, 2021 18.68 18.81 17.75 18.00 296,481 -0.58(-3.12%)
Sep 03, 2021 18.80 19.00 17.55 18.58 280,257 -0.28(-1.48%)
Sep 02, 2021 18.32 19.12 18.06 18.86 324,298 +0.60(+3.29%)
Sep 01, 2021 17.91 18.35 17.63 18.26 308,139 +0.55(+3.11%)
Aug 31, 2021 17.68 18.03 17.50 17.71 150,521 +0.01(+0.06%)
Aug 30, 2021 17.98 18.20 17.51 17.70 224,671 -0.25(-1.39%)
Aug 27, 2021 17.03 18.35 16.79 17.95 513,502 +1.09(+6.47%)
Aug 26, 2021 16.95 17.39 16.63 16.86 563,719 -0.06(-0.35%)
Aug 25, 2021 17.24 17.36 16.30 16.92 434,863 -0.43(-2.48%)
Aug 24, 2021 16.93 19.00 16.87 17.35 643,493 +0.39(+2.30%)
Aug 23, 2021 17.44 17.59 16.56 16.96 242,246 -0.22(-1.28%)
Aug 20, 2021 15.44 17.31 15.10 17.18 379,574 +1.70(+10.98%)
Aug 19, 2021 16.39 16.57 15.34 15.48 867,789 -0.99(-6.01%)
Aug 18, 2021 16.15 17.20 16.00 16.47 321,736 +0.17(+1.04%)
Aug 17, 2021 17.21 17.39 15.57 16.30 632,563 -1.00(-5.78%)
Aug 16, 2021 16.92 17.62 16.41 17.30 288,609 +0.25(+1.47%)
Aug 13, 2021 16.97 17.40 16.66 17.05 291,723 +0.08(+0.47%)
Aug 12, 2021 16.73 17.18 16.05 16.97 234,929 +0.23(+1.37%)
Aug 11, 2021 17.21 17.21 16.21 16.74 319,264 -0.49(-2.84%)
Aug 10, 2021 16.99 17.54 16.61 17.23 298,347 +0.26(+1.53%)
Aug 09, 2021 19.30 19.36 16.77 16.97 642,732 -2.12(-11.11%)
Aug 06, 2021 18.01 19.43 18.01 19.09 487,031 +0.65(+3.52%)
Aug 05, 2021 17.66 18.99 17.64 18.44 485,891 +0.67(+3.77%)
Aug 04, 2021 18.42 18.61 17.40 17.77 373,322 -0.64(-3.48%)
Aug 03, 2021 18.28 18.60 17.28 18.41 620,085 +0.33(+1.83%)
Aug 02, 2021 18.68 19.03 18.02 18.08 240,752 -0.65(-3.47%)
Jul 30, 2021 18.26 18.86 17.53 18.73 513,708 +0.04(+0.21%)
Jul 29, 2021 18.71 19.42 18.18 18.69 365,669 +0.31(+1.69%)
Jul 28, 2021 19.49 19.73 17.51 18.38 887,065 -1.00(-5.16%)
Jul 27, 2021 19.66 20.07 17.75 19.38 979,592 -0.10(-0.51%)
Jul 26, 2021 20.00 20.29 19.40 19.48 373,176 -0.41(-2.06%)
Jul 23, 2021 21.34 21.35 19.15 19.89 823,226 -1.39(-6.53%)
Jul 22, 2021 19.40 21.50 19.39 21.28 852,672 +1.65(+8.41%)
Jul 21, 2021 19.72 20.24 19.06 19.63 978,183 -0.47(-2.34%)
Jul 20, 2021 18.63 20.80 18.12 20.10 3,453,889 +3.12(+18.37%)
Jul 19, 2021 16.88 17.60 16.62 16.98 974,766 +0.28(+1.68%)
Jul 16, 2021 16.81 17.55 16.25 16.70 401,178 -0.20(-1.18%)
Jul 15, 2021 16.79 17.75 16.01 16.90 659,291 -0.17(-1.00%)
Jul 14, 2021 16.00 17.74 15.12 17.07 1,941,954 +1.26(+7.97%)
Jul 13, 2021 14.67 16.72 12.97 15.81 5,832,184 +3.38(+27.19%)
Jul 12, 2021 12.79 12.84 12.19 12.43 531,086 -0.42(-3.27%)
Jul 09, 2021 12.72 12.97 12.34 12.85 108,178 +0.30(+2.39%)
Jul 08, 2021 11.84 12.66 11.58 12.55 154,653 +0.33(+2.70%)
Jul 07, 2021 12.53 12.72 11.81 12.22 189,599 -0.49(-3.86%)
Jul 06, 2021 13.23 13.48 12.62 12.71 177,914 -0.51(-3.86%)
Jul 02, 2021 13.50 13.54 13.03 13.22 223,367 -0.42(-3.08%)
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.