Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pernix Theraptcs (NQ: PTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.300 3.387 3.190 3.220 205,470 -0.08(-2.42%)
Feb 27, 2017 3.430 3.440 3.160 3.300 447,639 +0.03(+0.92%)
Feb 24, 2017 3.150 3.300 2.950 3.270 1,238,505 -0.01(-0.30%)
Feb 23, 2017 4.090 4.400 3.150 3.280 20,861,598 +0.54(+19.70%)
Feb 22, 2017 2.520 2.820 2.520 2.740 212,133 +0.22(+8.73%)
Feb 21, 2017 2.610 2.690 2.500 2.520 176,074 -0.09(-3.45%)
Feb 17, 2017 2.610 2.610 2.610 0 -0.07(-2.61%)
Feb 16, 2017 2.770 2.830 2.640 2.680 145,451 -0.15(-5.30%)
Feb 15, 2017 2.930 2.950 2.620 2.830 234,714 +0.11(+4.04%)
Feb 14, 2017 2.560 2.750 2.550 2.720 218,652 +0.17(+6.67%)
Feb 13, 2017 2.370 2.550 2.340 2.550 229,166 +0.18(+7.59%)
Feb 10, 2017 2.420 2.470 2.350 2.370 152,229 -0.07(-2.87%)
Feb 09, 2017 2.390 2.490 2.390 2.440 77,581 +0.01(+0.41%)
Feb 08, 2017 2.508 2.380 2.430 93,778 +0.01(+0.41%)
Feb 07, 2017 2.370 2.460 2.370 2.420 188,926 +0.04(+1.68%)
Feb 06, 2017 2.450 2.500 2.370 2.380 255,746 -0.06(-2.46%)
Feb 03, 2017 2.500 2.940 2.260 2.440 805,219 -0.54(-18.12%)
Feb 02, 2017 2.900 2.980 2.750 2.980 77,348 +0.05(+1.71%)
Feb 01, 2017 2.770 3.160 2.751 2.930 507,001 +0.15(+5.40%)
Jan 31, 2017 2.760 2.790 2.710 2.780 73,241 -0.01(-0.36%)
Jan 30, 2017 2.730 2.790 2.680 2.790 90,893 +0.00(+0.00%)
Jan 27, 2017 2.740 2.790 2.700 2.790 94,981 +0.03(+1.09%)
Jan 26, 2017 2.810 2.880 2.720 2.760 82,655 -0.09(-3.16%)
Jan 25, 2017 2.820 2.900 2.750 2.850 187,810 +0.10(+3.64%)
Jan 24, 2017 2.640 2.770 2.630 2.750 89,342 +0.09(+3.38%)
Jan 23, 2017 2.750 2.780 2.610 2.660 192,400 -0.10(-3.62%)
Jan 20, 2017 2.840 2.880 2.610 2.760 250,795 -0.05(-1.78%)
Jan 19, 2017 3.060 3.120 2.700 2.810 441,930 -0.24(-7.87%)
Jan 18, 2017 3.180 3.260 2.990 3.050 502,673 -0.18(-5.57%)
Jan 17, 2017 2.770 3.950 2.720 3.230 2,845,932 +0.44(+15.77%)
Jan 13, 2017 2.790 2.790 2.790 0 +0.03(+1.09%)
Jan 12, 2017 2.880 2.900 2.610 2.760 417,535 -0.15(-5.15%)
Jan 11, 2017 3.300 3.300 2.783 2.910 697,293 -0.36(-11.01%)
Jan 10, 2017 3.300 3.620 3.200 3.270 931,027 -0.09(-2.68%)
Jan 09, 2017 3.450 3.720 3.000 3.360 4,072,972 +0.43(+14.55%)
Jan 06, 2017 2.300 3.430 2.261 2.933 1,904,106 +0.65(+28.65%)
Jan 05, 2017 2.210 2.290 2.200 2.280 142,930 +0.09(+4.11%)
Jan 04, 2017 2.120 2.249 2.120 2.190 208,226 +0.09(+4.29%)
Jan 03, 2017 1.930 2.187 1.910 2.100 288,271 +0.16(+8.25%)
Dec 30, 2016 1.940 1.940 1.940 0 -0.08(-3.96%)
Dec 29, 2016 1.990 2.080 1.870 2.020 342,116 +0.04(+2.02%)
Dec 28, 2016 2.130 2.180 1.831 1.980 678,827 -0.15(-7.04%)
Dec 27, 2016 2.630 2.630 1.870 2.130 979,393 -0.51(-19.32%)
Dec 23, 2016 2.640 2.640 2.640 0 +0.07(+2.72%)
Dec 22, 2016 2.650 2.650 2.550 2.570 99,533 -0.09(-3.38%)
Dec 21, 2016 2.680 2.710 2.550 2.660 190,281 -0.02(-0.75%)
Dec 20, 2016 2.780 2.788 2.680 2.680 86,876 -0.11(-3.94%)
Dec 19, 2016 2.790 2.890 2.650 2.790 194,737 -0.03(-1.06%)
Dec 16, 2016 2.700 2.909 2.700 2.820 170,407 +0.11(+4.06%)
Dec 15, 2016 2.700 2.750 2.650 2.710 129,739 +0.03(+1.12%)
Dec 14, 2016 2.770 2.810 2.650 2.680 149,708 -0.10(-3.60%)
Dec 13, 2016 2.880 2.990 2.710 2.780 147,979 -0.07(-2.46%)
Dec 12, 2016 2.980 3.070 2.850 2.850 124,487 -0.12(-4.04%)
Dec 09, 2016 3.150 3.287 2.910 2.970 332,962 -0.19(-6.01%)
Dec 08, 2016 3.060 3.220 3.060 3.160 277,479 +0.05(+1.61%)
Dec 07, 2016 3.050 3.110 2.970 3.110 152,171 +0.03(+0.97%)
Dec 06, 2016 3.000 3.110 2.970 3.080 164,199 +0.11(+3.70%)
Dec 05, 2016 2.740 3.160 2.690 2.970 452,707 +0.22(+8.00%)
Dec 02, 2016 2.750 2.770 2.620 2.750 203,541 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.