Quantcast

PLx Pharma Inc. Common Stock Historical Stock Prices

PLXP 
$3.8675
*  
unch
unch
Get PLXP Alerts
*Delayed - data as of Oct. 15, 2018 14:11 ET  -  Find a broker to begin trading PLXP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PLXP Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
14:11 3.85 N/A N/A 3.8675 0
10/12/2018 3.79 3.8675 3.79 3.8675 883
10/11/2018 3.753 3.78 3.75 3.78 762
10/10/2018 3.9041 3.9825 3.75 3.75 3,329
10/09/2018 3.893 3.99 3.7524 3.8 3,958
10/08/2018 4.1 4.15 3.7011 4.15 4,173
10/05/2018 4.02 4.1489 3.76 4.1 3,189
10/04/2018 4 4.16 3.88 4.15 3,303
10/03/2018 3.955 4.14 3.955 4.075 3,042
10/02/2018 4.2 4.2 4.055 4.2 1,245
10/01/2018 3.98 3.98 3.98 3.98 671
09/28/2018 3.9 4.2302 3.9 4.05 4,449
09/27/2018 3.999 4.2 3.9823 4.175 14,984
09/26/2018 4 4.1 3.9 4 5,309
09/25/2018 3.97 4.1 3.9 4 9,543
09/24/2018 3.8 4.1 3.7 4 7,136
09/21/2018 4.4 4.4 3.725 3.725 44,945
09/20/2018 4.2 4.4 4.2 4.4 18,462
09/19/2018 4.35 4.4 4.1001 4.225 17,632
09/18/2018 4.7 5.0897 4.175 4.35 22,198
09/17/2018 4.3 5.1 4.05 5.1 19,338
09/14/2018 4.4 4.4 4 4.3 18,202
09/13/2018 5.05 5.1 4.1 4.4 30,061
09/12/2018 4.15 5.15 3.95 5.15 30,221
09/11/2018 3.25 4.15 3.25 4.15 83,661
09/10/2018 3.15 3.3 3.05 3.25 22,189
09/07/2018 3.25 3.25 3.2 3.2 7,674
09/06/2018 3.1952 3.25 3.1952 3.25 675
09/05/2018 3.1766 3.1766 3.1766 3.1766 294
09/04/2018 3.2454 3.25 3.1936 3.25 3,374
08/31/2018 3.3 3.3 3.3 3.3 169
08/30/2018 3.2 3.3 3.1668 3.3 5,931
08/29/2018 3.05 3.3 3.05 3.2 6,086
08/28/2018 3.3 3.3 3.0501 3.3 7,119
08/27/2018 3.3 3.3 3.2 3.2 3,603
08/24/2018 3.3 3.35 3.25 3.3 4,088
08/23/2018 3.266 3.4 3.25 3.325 6,665
08/22/2018 3.45 3.45 3.25 3.4 6,527
08/21/2018 3.45 3.45 3.3 3.3075 9,622
08/20/2018 3.5 3.5 3.3 3.3 8,797
08/17/2018 3.425 3.4999 3.3501 3.3668 2,350
08/16/2018 3.4426 3.4999 3.4426 3.4999 982
08/15/2018 3.512 3.875 3.3501 3.3651 3,432
08/14/2018 3.7 3.7 3.5 3.6 681
08/13/2018 3.9 3.9 3.9 3.9 483
08/10/2018 3.3678 3.5868 3.3678 3.5868 564
08/09/2018 3.35 3.5 3.3 3.4933 4,416
08/08/2018 3.7003 3.7003 3.7003 3.7003 00
08/07/2018 3.7003 3.7003 3.7003 3.7003 625
08/06/2018 3.4017 3.4017 3.4017 3.4017 171
08/03/2018 3.35 3.4454 3.35 3.4454 1,659
08/02/2018 3.6 3.6 3.6 3.6 00
08/01/2018 3.85 3.9 3.6 3.6 2,821
07/31/2018 3.4 3.75 3.4 3.75 850
07/30/2018 3.35 3.7 3.25 3.3 6,981
07/27/2018 3.2975 3.4 3.2544 3.4 6,960
07/26/2018 3.549 3.6 3.2975 3.3 8,432
07/25/2018 3.9 3.9 3.55 3.55 5,811
07/24/2018 4 4 3.91 3.91 1,046
07/23/2018 3.9515 3.9515 3.9515 3.9515 412
07/20/2018 3.9579 4 3.9 3.95 2,879
07/19/2018 3.9589 3.9589 3.9589 3.9589 00
07/18/2018 4 4 3.9589 3.9589 1,336
07/17/2018 4 4.05 3.9 4 13,796
07/16/2018 4 4 3.9499 3.9499 1,544
07/13/2018 4 4 4 4 692
07/12/2018 4.1 4.1 4.05 4.05 558
*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?

Smart Portfolio