PTX

Historical Stock Prices

$0.7501
*  
0.0291
3.73%
Get PTX Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 0.8 0.8 0.77 0.7792 1,390,083
04/27/2016 0.8 0.819 0.775 0.79 632,472
04/26/2016 0.78 0.831 0.762 0.7986 1,314,693
04/25/2016 0.88 0.9 0.76 0.784 1,929,808
04/22/2016 0.91 0.92 0.8615 0.8741 730,704
04/21/2016 0.89 0.94 0.89 0.9008 819,444
04/20/2016 0.875 0.92 0.8614 0.8999 966,303
04/19/2016 0.9 0.92 0.87 0.8805 679,535
04/18/2016 0.92 0.97 0.891 0.9 1,043,814
04/15/2016 0.92 0.96 0.9 0.94 1,017,904
04/14/2016 0.942 0.99 0.9 0.9142 982,588
04/13/2016 0.93 0.96 0.92 0.9411 951,025
04/12/2016 1.01 1.02 0.87 0.9266 2,770,780
04/11/2016 1.06 1.07 1 1.01 790,466
04/08/2016 1.07 1.07 1.02 1.04 478,573
04/07/2016 1.06 1.09 1.04 1.06 685,857
04/06/2016 1.04 1.09 1.02 1.06 1,141,938
04/05/2016 1.08 1.09 1.03 1.04 857,160
04/04/2016 1.05 1.14 1.04 1.08 946,076
04/01/2016 1.04 1.1 1.03 1.04 1,005,893
03/31/2016 1.06 1.1 1.045 1.05 652,484
03/30/2016 1.09 1.12 1.05 1.07 824,596
03/29/2016 1.16 1.16 1 1.1 1,553,920
03/28/2016 1.19 1.32 1.12 1.15 1,845,830
03/24/2016 1.33 1.37 1.05 1.15 4,253,006
03/23/2016 1.12 1.45 1.12 1.32 6,924,230
03/22/2016 0.9012 1.12 0.9 1.1 3,427,526
03/21/2016 0.93 0.9999 0.8811 0.9208 1,234,219
03/18/2016 1.01 1.04 0.8799 0.9027 2,426,573
03/17/2016 1.15 1.2 0.9602 0.9925 2,178,471
03/16/2016 1.24 1.25 1.1 1.16 1,371,263
03/15/2016 1.5 1.5342 1.2 1.23 2,492,578
03/14/2016 1.71 1.71 1.52 1.555 1,472,840
03/11/2016 1.84 1.86 1.68 1.71 1,791,920
03/10/2016 2 2.1 1.68 1.84 2,520,622
03/09/2016 2.32 2.35 2.25 2.28 390,062
03/08/2016 2.4 2.44 2.25 2.26 521,645
03/07/2016 2.27 2.43 2.25 2.4 501,065
03/04/2016 2.31 2.385 2.25 2.27 643,708
03/03/2016 2.23 2.3003 2.19 2.3 479,201
03/02/2016 2.16 2.25 2.13 2.2 449,620
03/01/2016 2.22 2.24 2.13 2.18 375,691
02/29/2016 2.19 2.24 2.1387 2.2 217,593
02/26/2016 2.16 2.22 2.1275 2.18 268,856
02/25/2016 2.23 2.28 2.12 2.14 219,157
02/24/2016 2.11 2.22 2 2.19 468,345
02/23/2016 2.14 2.17 2.1 2.11 322,674
02/22/2016 2.04 2.13 2.04 2.1 487,250
02/19/2016 2.1 2.1 1.99 2.03 814,792
02/18/2016 2.27 2.27 2.03 2.09 547,930
02/17/2016 2.13 2.29 2.12 2.25 624,708
02/16/2016 2.1 2.2 2.06 2.11 328,868
02/12/2016 1.96 2.1 1.93 2.04 380,626
02/11/2016 1.99 2.03 1.91 1.96 295,375
02/10/2016 2.09 2.16 1.92 1.97 716,417
02/09/2016 2.05 2.165 1.9 2.06 608,214
02/08/2016 1.97 2.33 1.86 2.1 1,055,321
02/05/2016 2.07 2.11 1.99 1.99 360,385
02/04/2016 2.04 2.14 2.01 2.08 303,303
02/03/2016 2.06 2.16 1.9 2.04 559,062
02/02/2016 2.17 2.19 2.03 2.06 396,205
02/01/2016 2.15 2.22 2.09 2.2 310,790
01/29/2016 2.14 2.3 2.04 2.18 323,137
01/28/2016 2.15 2.47 2.065 2.155 300,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?