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 (%)
Mar 29, 2018 2.390 2.390 2.390 0 +0.01(+0.42%)
Mar 28, 2018 2.440 2.440 2.320 2.380 76,781 -0.06(-2.46%)
Mar 27, 2018 2.480 2.480 2.370 2.440 106,667 +0.05(+2.09%)
Mar 26, 2018 2.450 2.470 2.330 2.390 136,567 -0.03(-1.24%)
Mar 23, 2018 2.470 2.480 2.420 2.420 81,864 -0.07(-2.81%)
Mar 22, 2018 2.450 2.520 2.411 2.490 100,795 +0.03(+1.22%)
Mar 21, 2018 2.460 2.520 2.430 2.460 27,562 -0.01(-0.40%)
Mar 20, 2018 2.495 2.525 2.401 2.470 107,622 -0.02(-0.80%)
Mar 19, 2018 2.540 2.589 2.460 2.490 76,320 -0.03(-1.19%)
Mar 16, 2018 2.470 2.597 2.466 2.520 89,069 +0.06(+2.44%)
Mar 15, 2018 2.520 2.596 2.400 2.460 146,347 -0.05(-1.99%)
Mar 14, 2018 2.440 2.510 2.400 2.510 68,987 +0.08(+3.29%)
Mar 13, 2018 2.440 2.500 2.410 2.430 149,345 -0.02(-0.82%)
Mar 12, 2018 2.510 2.580 2.370 2.450 224,058 -0.13(-5.04%)
Mar 09, 2018 2.900 2.900 2.550 2.580 310,340 -0.32(-11.03%)
Mar 08, 2018 3.270 3.270 2.840 2.900 295,491 -0.35(-10.77%)
Mar 07, 2018 3.280 3.300 3.092 3.250 258,701 +0.07(+2.20%)
Mar 06, 2018 3.160 3.290 3.080 3.180 321,682 +0.14(+4.61%)
Mar 05, 2018 2.910 3.200 2.910 3.040 358,385 +0.14(+4.83%)
Mar 02, 2018 2.750 2.900 2.680 2.900 206,800 +0.22(+8.21%)
Mar 01, 2018 2.600 2.750 2.600 2.680 177,728 +0.08(+3.08%)
Feb 28, 2018 2.510 2.665 2.470 2.600 140,570 +0.08(+3.17%)
Feb 27, 2018 2.510 2.550 2.510 2.520 37,487 +0.01(+0.40%)
Feb 26, 2018 2.495 2.550 2.471 2.510 32,469 +0.02(+0.80%)
Feb 23, 2018 2.490 2.542 2.450 2.490 60,898 -0.01(-0.40%)
Feb 22, 2018 2.490 2.500 2.441 2.500 71,836 +0.00(+0.00%)
Feb 21, 2018 2.450 2.500 2.360 2.500 80,730 +0.13(+5.49%)
Feb 20, 2018 2.600 2.620 2.350 2.370 303,730 -0.02(-0.84%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.01(+0.42%)
Feb 15, 2018 2.420 2.429 2.320 2.380 55,226 -0.01(-0.42%)
Feb 14, 2018 2.330 2.430 2.255 2.390 61,085 +0.01(+0.42%)
Feb 13, 2018 2.260 2.400 2.222 2.380 55,024 +0.12(+5.31%)
Feb 12, 2018 2.200 2.320 2.200 2.260 47,391 +0.05(+2.26%)
Feb 09, 2018 2.350 2.358 2.060 2.210 252,161 -0.11(-4.74%)
Feb 08, 2018 2.360 2.439 2.300 2.320 68,239 -0.03(-1.28%)
Feb 07, 2018 2.370 2.444 2.300 2.350 161,996 +0.00(+0.00%)
Feb 06, 2018 2.300 2.410 2.191 2.350 137,243 +0.02(+1.08%)
Feb 05, 2018 2.380 2.450 2.320 2.325 114,084 -0.07(-3.12%)
Feb 02, 2018 2.420 2.539 2.320 2.400 180,738 +0.00(+0.00%)
Feb 01, 2018 2.400 2.434 2.391 2.400 74,115 -0.02(-0.83%)
Jan 31, 2018 2.480 2.484 2.370 2.420 192,092 -0.03(-1.22%)
Jan 30, 2018 2.470 2.589 2.430 2.450 184,584 +0.04(+1.66%)
Jan 29, 2018 2.460 2.500 2.400 2.410 84,623 +0.00(+0.00%)
Jan 26, 2018 2.450 2.450 2.390 2.410 102,834 -0.01(-0.41%)
Jan 25, 2018 2.420 2.470 2.402 2.420 113,866 +0.01(+0.41%)
Jan 24, 2018 2.460 2.500 2.400 2.410 99,085 -0.06(-2.43%)
Jan 23, 2018 2.520 2.544 2.411 2.470 108,371 -0.04(-1.59%)
Jan 22, 2018 2.490 2.570 2.430 2.510 134,916 +0.01(+0.40%)
Jan 19, 2018 2.510 2.570 2.470 2.500 56,789 -0.01(-0.40%)
Jan 18, 2018 2.450 2.560 2.380 2.510 139,471 +0.04(+1.62%)
Jan 17, 2018 2.490 2.530 2.470 2.470 91,177 +0.00(+0.00%)
Jan 16, 2018 2.610 2.680 2.400 2.470 201,916 -0.11(-4.45%)
Jan 12, 2018 2.585 2.585 2.585 0 -0.17(-6.34%)
Jan 11, 2018 2.750 2.820 2.740 2.760 92,518 +0.01(+0.36%)
Jan 10, 2018 2.740 2.840 2.700 2.750 150,973 +0.02(+0.55%)
Jan 09, 2018 2.680 2.800 2.610 2.735 162,702 +0.08(+3.20%)
Jan 08, 2018 2.710 2.710 2.600 2.650 76,372 -0.09(-3.28%)
Jan 05, 2018 2.800 2.840 2.710 2.740 242,533 +0.03(+1.11%)
Jan 04, 2018 2.600 2.809 2.490 2.710 258,244 +0.14(+5.45%)
Jan 03, 2018 2.520 2.620 2.490 2.570 123,632 +0.08(+3.21%)
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.