PTX

Pernix Therapeutics Holdings, Inc. Historical Stock Prices

$7.09
*  
0.24
3.27%
Get PTX Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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.
16:00  7.36  7.498  7.03  7.09 1,123,340
04/24/2015 7.36 7.498 7.03 7.09 1,123,340
04/23/2015 7.45 7.52 7.24 7.33 1,234,014
04/22/2015 7.75 7.86 7.39 7.44 1,490,728
04/21/2015 7.93 8.074 7.375 7.49 3,112,092
04/20/2015 8.43 8.5 7.89 7.93 2,576,745
04/17/2015 8.33 8.84 8.23 8.35 3,447,601
04/16/2015 8.49 8.57 8.1301 8.34 7,709,290
04/15/2015 10.5 10.51 9.8901 9.97 968,836
04/14/2015 10.45 11.02 10.33 10.49 549,202
04/13/2015 10.15 10.53 10.1003 10.33 503,223
04/10/2015 10.4 10.49 10.06 10.09 591,928
04/09/2015 10.58 10.82 10.24 10.25 850,778
04/08/2015 9.99 10.63 9.978 10.58 516,673
04/07/2015 10.04 10.18 9.93 9.97 411,974
04/06/2015 10.44 10.53 9.84 10 537,677
04/02/2015 10.58 10.66 10.42 10.51 246,907
04/01/2015 10.69 10.81 10.32 10.58 357,845
03/31/2015 10.52 10.78 10.35 10.69 835,156
03/30/2015 10.3 10.59 10.25 10.52 427,896
03/27/2015 10.34 10.58 10.115 10.21 427,313
03/26/2015 9.91 10.37 9.72 10.3 731,831
03/25/2015 9.76 9.96 9.52 9.68 635,141
03/24/2015 10.29 10.37 9.7 9.77 427,131
03/23/2015 10.32 10.44 9.95 10.31 349,171
03/20/2015 10.8 10.89 10.3332 10.4 459,073
03/19/2015 10.57 10.94 10.57 10.74 372,812
03/18/2015 10.63 11.16 10.51 10.62 791,621
03/17/2015 10.1 10.75 10.05 10.64 639,592
03/16/2015 10.12 10.27 9.82 10.18 651,150
03/13/2015 9.76 10.359 9.73 10.07 1,018,284
03/12/2015 11.39 11.43 9.35 9.91 3,622,743
03/11/2015 12.53 12.88 11.52 11.62 1,338,496
03/10/2015 11.8 11.87 11.28 11.61 466,000
03/09/2015 11.76 12.1 11.65 11.89 765,836
03/06/2015 11.48 11.85 11.47 11.78 1,047,491
03/05/2015 11.6 11.98 11.45 11.5 887,083
03/04/2015 10.83 11.65 10.75 11.54 1,499,849
03/03/2015 10.74 10.88 10.595 10.85 626,289
03/02/2015 10.73 10.9 10.67 10.77 538,014
02/27/2015 10.84 11 10.72 10.73 630,830
02/26/2015 10.88 11.08 10.45 10.9 1,466,161
02/25/2015 9.56 10.53 9.56 10.34 1,303,771
02/24/2015 9.53 9.76 9.22 9.55 645,037
02/23/2015 9.36 9.61 9.2 9.58 493,627
02/20/2015 9.02 9.35 8.92 9.34 682,336
02/19/2015 8.8 9.18 8.6301 8.98 510,848
02/18/2015 8.58 8.805 8.47 8.79 288,383
02/17/2015 8.69 8.79 8.53 8.57 179,355
02/13/2015 8.65 8.82 8.42 8.63 157,982
02/12/2015 8.86 8.98 8.56 8.62 230,909
02/11/2015 8.66 8.95 8.58 8.77 256,650
02/10/2015 8.46 8.86 8.33 8.72 470,558
02/09/2015 8.28 8.5 8.11 8.17 205,430
02/06/2015 8.33 8.56 8.3 8.35 285,482
02/05/2015 8.34 8.555 8.24 8.47 302,484
02/04/2015 8.27 8.43 8.05 8.29 323,171
02/03/2015 8.02 8.45 7.96 8.35 438,134
02/02/2015 8.37 8.438 7.93 8 520,430
01/30/2015 8.47 8.72 8.31 8.31 388,918
01/29/2015 8.49 8.64 8.13 8.51 475,062
01/28/2015 8.82 8.84 8.38 8.49 419,504
01/27/2015 8.76 8.91 8.63 8.74 366,640
01/26/2015 8.64 8.9 8.6 8.87 430,402
*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?