Quantcast
PTX

Pernix Therapeutics Holdings, Inc. Common Stock Historical Stock Prices

$1.44
*  
0.06
4%
Get PTX Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-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 1.52 1.52 1.4341 1.44 62,801
08/17/2018 1.52 1.52 1.4341 1.44 62,801
08/16/2018 1.61 1.61 1.44 1.5 116,936
08/15/2018 1.7 1.7371 1.58 1.605 84,190
08/14/2018 1.584 1.7 1.584 1.63 113,839
08/13/2018 1.7 1.7 1.5704 1.6 82,250
08/10/2018 1.41 1.791 1.2 1.67 142,666
08/09/2018 1.9 1.9582 1.85 1.9 159,812
08/08/2018 1.92 1.92 1.84 1.86 57,244
08/07/2018 1.9 1.99 1.8405 1.91 182,326
08/06/2018 1.91 1.97 1.9 1.9 105,810
08/03/2018 2.09 2.18 1.851 1.97 281,264
08/02/2018 2.256 2.259 2.12 2.12 112,265
08/01/2018 2.4 2.419 2.25 2.27 126,847
07/31/2018 2.449 2.4579 2.35 2.35 43,223
07/30/2018 2.49 2.5401 2.4301 2.44 52,777
07/27/2018 2.522 2.54 2.48 2.48 22,830
07/26/2018 2.51 2.58 2.49 2.53 37,046
07/25/2018 2.55 2.65 2.51 2.51 28,752
07/24/2018 2.56 2.6 2.56 2.57 30,348
07/23/2018 2.55 2.6174 2.55 2.56 90,531
07/20/2018 2.54 2.58 2.4841 2.55 53,079
07/19/2018 2.45 2.56 2.44 2.47 36,260
07/18/2018 2.45 2.45 2.43 2.43 25,861
07/17/2018 2.4 2.45 2.4 2.4391 29,791
07/16/2018 2.41 2.43 2.41 2.425 22,510
07/13/2018 2.43 2.45 2.42 2.4398 27,255
07/12/2018 2.5 2.5 2.42 2.42 59,424
07/11/2018 2.49 2.49 2.46 2.47 20,680
07/10/2018 2.45 2.5629 2.45 2.48 22,478
07/09/2018 2.51 2.59 2.42 2.48 64,543
07/06/2018 2.56 2.5763 2.5 2.52 79,675
07/05/2018 2.5 2.54 2.46 2.4601 42,500
07/03/2018 2.42 2.5 2.41 2.46 20,396
07/02/2018 2.41 2.5 2.41 2.44 52,538
06/29/2018 2.4775 2.4905 2.43 2.43 32,977
06/28/2018 2.4544 2.4896 2.41 2.4399 37,348
06/27/2018 2.48 2.52 2.435 2.44 63,300
06/26/2018 2.57 2.6 2.48 2.4999 55,600
06/25/2018 2.58 2.58 2.48 2.53 49,921
06/22/2018 2.42 2.59 2.42 2.55 92,626
06/21/2018 2.4372 2.46 2.43 2.4301 24,281
06/20/2018 2.42 2.509 2.42 2.44 25,522
06/19/2018 2.5 2.5301 2.42 2.42 45,459
06/18/2018 2.41 2.5 2.41 2.49 40,841
06/15/2018 2.43 2.47 2.4018 2.45 24,471
06/14/2018 2.43 2.48 2.41 2.45 27,292
06/13/2018 2.38 2.47 2.38 2.4 55,340
06/12/2018 2.34 2.42 2.34 2.39 23,890
06/11/2018 2.39 2.44 2.34 2.34 37,925
06/08/2018 2.4 2.45 2.36 2.36 64,989
06/07/2018 2.41 2.43 2.325 2.35 40,248
06/06/2018 2.39 2.4601 2.36 2.37 32,998
06/05/2018 2.341 2.375 2.31 2.37 29,796
06/04/2018 2.3509 2.3626 2.31 2.33 31,924
06/01/2018 2.33 2.36 2.32 2.36 32,574
05/31/2018 2.32 2.34 2.32 2.32 44,063
05/30/2018 2.395 2.4 2.34 2.34 41,418
05/29/2018 2.44 2.45 2.33 2.39 93,975
05/25/2018 2.32 2.43 2.32 2.43 114,466
05/24/2018 2.4318 2.4684 2.35 2.3699 111,505
05/23/2018 2.6 2.6 2.43 2.43 119,262
05/22/2018 2.61 2.6582 2.57 2.63 59,057
05/21/2018 2.73 2.7766 2.6 2.64 153,900
05/18/2018 2.84 2.84 2.66 2.74 86,508
05/17/2018 2.68 2.9499 2.67 2.781 197,965
*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