PTX

Historical Stock Prices

$8.81
*  
0.06
0.69%
Get PTX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PTX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 8.73 8.88 8.68 8.81 222,648
07/10/2014 8.62 8.8 8.5 8.75 279,845
07/09/2014 8.75 8.89 8.5 8.78 248,576
07/08/2014 8.79 8.85 8.46 8.76 467,824
07/07/2014 9.15 9.21 8.63 8.75 365,342
07/03/2014 9.07 9.24 8.99 9.16 199,029
07/02/2014 9.01 9.33 8.922 9.07 370,188
07/01/2014 8.98 9.16 8.7501 9.06 566,521
06/30/2014 8.96 9.15 8.75 8.98 1,189,299
06/27/2014 9.23 9.36 9 9 3,332,118
06/26/2014 9 9.23 8.86 9.17 906,649
06/25/2014 8.6 9 8.51 8.99 389,747
06/24/2014 8.65 8.92 8.63 8.75 501,391
06/23/2014 8.64 8.76 8.44 8.74 506,568
06/20/2014 8.42 8.6899 8.28 8.63 646,675
06/19/2014 8.38 8.385 8.04 8.35 369,698
06/18/2014 8.13 8.57 8.07 8.35 530,877
06/17/2014 8.13 8.29 7.86 8.26 886,778
06/16/2014 7.29 8.22 7.29 8.08 1,307,433
06/13/2014 7.04 7.446 6.9501 7.26 559,364
06/12/2014 6.87 7.3099 6.87 6.97 569,882
06/11/2014 6.96 7.04 6.8408 6.92 306,198
06/10/2014 7.03 7.18 6.97 7.02 273,514
06/09/2014 6.85 7.06 6.82 7.03 558,717
06/06/2014 6.97 7.09 6.75 6.86 453,445
06/05/2014 6.93 7 6.72 6.87 451,091
06/04/2014 6.8 6.95 6.75 6.9 462,796
06/03/2014 6.77 6.8895 6.61 6.79 401,739
06/02/2014 7.09 7.09 6.72 6.8 816,715
05/30/2014 7.25 7.28 7.04 7.11 494,723
05/29/2014 7.17 7.35 7.112 7.25 785,610
05/28/2014 7.25 7.3 7.11 7.13 741,364
05/27/2014 6.66 7.35 6.58 7.24 1,968,031
05/23/2014 6.46 6.6899 6.27 6.59 798,166
05/22/2014 6.14 6.72 6 6.44 1,562,960
05/21/2014 6.11 6.2 5.98 6.12 446,035
05/20/2014 6.06 6.28 5.99 6.14 520,879
05/19/2014 6.25 6.31 5.98 6.03 1,613,006
05/16/2014 6.41 6.64 6.12 6.33 2,390,884
05/15/2014 5.9 6.66 5.82 6.43 6,020,066
05/14/2014 6.05 6.1 5.21 5.59 6,684,696
05/13/2014 4.66 4.66 4.24 4.28 383,999
05/12/2014 4.65 5.19 4.35 4.7 555,421
05/09/2014 4.27 4.94 4.25 4.78 512,246
05/08/2014 4.25 4.7 4.2 4.34 407,971
05/07/2014 4.22 4.35 4.071 4.29 344,541
05/06/2014 4.43 4.59 4.22 4.24 326,688
05/05/2014 4.47 4.52 4.36 4.47 212,695
05/02/2014 4.62 4.65 4.44 4.53 268,727
05/01/2014 4.79 4.79 4.52 4.63 294,326
04/30/2014 4.79 4.88 4.57 4.81 190,518
04/29/2014 5.02 5.02 4.75 4.83 191,481
04/28/2014 4.98 5.39 4.69 5.02 232,667
04/25/2014 5.21 5.29 4.96 4.98 218,871
04/24/2014 5.04 5.64 4.86 5.28 449,879
04/23/2014 4.87 5.15 4.7205 5 186,478
04/22/2014 5.01 5.2 4.81 4.9 322,751
04/21/2014 4.69 5.04 4.6001 5.03 261,754
04/17/2014 4.34 4.77 4.18 4.7 232,535
04/16/2014 4.3 4.44 4.18 4.32 221,763
04/15/2014 4.39 4.53 4.1 4.29 422,259
04/14/2014 5.04 5.07 4.3 4.4 288,339
04/11/2014 4.83 5.15 4.75 4.99 205,341
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?