Quantcast

PLx Pharma Inc. Common Stock Historical Stock Prices

PLXP 
$3.84
*  
0.02
0.52%
Get PLXP Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading PLXP 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
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-SEP-2018 TO 12-DEC-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.
16:00 3.82 4.27 3.82 3.84 1,271
12/12/2018 3.82 4.27 3.82 3.84 1,275
12/11/2018 3.881 4.16 3.86 3.86 1,002
12/10/2018 4.1 4.1926 3.91 3.91 8,111
12/07/2018 4.15 4.15 4.1 4.1 3,327
12/06/2018 4.1 4.157 4.1 4.11 2,802
12/04/2018 4.1 4.1 4.1 4.1 1,299
12/03/2018 4.1 4.18 4.1 4.18 4,214
11/30/2018 4.3 4.45 4.11 4.11 3,431
11/29/2018 4.1 4.25 4.1 4.1306 4,082
11/28/2018 4.1 4.47 4.1 4.11 1,875
11/27/2018 4.15 4.2 4.12 4.12 1,554
11/26/2018 4.1 4.2714 4.1 4.2 723
11/23/2018 4.16 4.22 4.16 4.22 432
11/21/2018 4.4 4.4 4.2595 4.2595 770
11/20/2018 4.101 4.25 4.1001 4.11 3,033
11/19/2018 4.1 4.29 4.1 4.1 4,001
11/16/2018 4.1662 4.1662 4.16 4.16 655
11/15/2018 4.081 4.24 4.0105 4.24 14,218
11/14/2018 4.2787 4.375 4.2787 4.375 556
11/13/2018 4.28 4.28 3.9632 4.07 708
11/12/2018 4 4.4 3.89 3.89 1,973
11/09/2018 3.8 3.9011 3.8 3.85 1,360
11/08/2018 3.89 3.89 3.89 3.89 344
11/07/2018 3.65 3.7987 3.61 3.7 2,802
11/06/2018 3.67 3.69 3.65 3.65 2,563
11/05/2018 3.99 3.9967 3.8406 3.8406 1,654
11/02/2018 3.6 3.63 3.6 3.63 2,156
11/01/2018 3.65 3.8164 3.6 3.6 10,025
10/31/2018 3.635 3.865 3.44 3.6 22,983
10/30/2018 3.56 3.62 3.56 3.6 5,852
10/29/2018 3.6 3.6 3.5 3.5 8,684
10/26/2018 3.6 3.6 3.5 3.5 930
10/25/2018 3.6 3.6 3.38 3.5 9,260
10/24/2018 3.58 3.5863 3.58 3.58 1,485
10/23/2018 3.52 3.7298 3.5 3.5606 3,550
10/22/2018 3.61 3.7 3.5978 3.7 2,132
10/19/2018 3.7022 3.7022 3.62 3.69 403
10/18/2018 3.68 3.68 3.3823 3.6 2,399
10/17/2018 3.7 3.85 3.7 3.7 1,296
10/16/2018 3.72 3.72 3.72 3.72 272
10/15/2018 3.72 3.72 3.72 3.72 205
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
*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