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 (%)
Apr 28, 2017 4.080 4.220 3.954 4.170 169,667 +0.06(+1.46%)
Apr 27, 2017 4.180 4.250 4.000 4.110 251,468 -0.09(-2.14%)
Apr 26, 2017 3.930 4.230 3.900 4.200 506,473 +0.24(+6.06%)
Apr 25, 2017 3.850 4.000 3.760 3.960 312,536 +0.08(+2.06%)
Apr 24, 2017 3.810 4.000 3.750 3.880 702,271 +0.17(+4.58%)
Apr 21, 2017 3.470 4.990 3.461 3.710 6,296,655 +0.41(+12.42%)
Apr 20, 2017 3.360 3.380 3.280 3.300 87,142 -0.08(-2.37%)
Apr 19, 2017 3.410 3.465 3.320 3.380 100,523 -0.03(-0.88%)
Apr 18, 2017 3.400 3.460 3.320 3.410 96,592 -0.03(-0.87%)
Apr 17, 2017 3.530 3.587 3.400 3.440 53,198 -0.04(-1.15%)
Apr 13, 2017 3.510 3.635 3.480 3.480 98,626 -0.07(-1.97%)
Apr 12, 2017 3.770 3.786 3.530 3.550 118,591 -0.21(-5.59%)
Apr 11, 2017 3.820 3.880 3.717 3.760 62,869 -0.02(-0.53%)
Apr 10, 2017 3.690 3.873 3.670 3.780 109,483 +0.05(+1.34%)
Apr 07, 2017 3.510 3.730 3.350 3.730 104,772 +0.19(+5.37%)
Apr 06, 2017 3.300 3.560 3.300 3.540 135,628 +0.24(+7.27%)
Apr 05, 2017 3.530 3.540 3.180 3.300 213,359 -0.23(-6.52%)
Apr 04, 2017 3.650 3.650 3.500 3.530 88,071 -0.12(-3.29%)
Apr 03, 2017 3.750 3.770 3.580 3.650 111,540 -0.05(-1.35%)
Mar 31, 2017 3.670 3.810 3.650 3.700 156,490 +0.00(+0.00%)
Mar 30, 2017 3.500 3.710 3.425 3.700 253,467 +0.17(+4.82%)
Mar 29, 2017 3.420 3.670 3.080 3.530 646,346 -0.53(-13.05%)
Mar 28, 2017 4.220 4.500 3.970 4.060 802,855 -0.11(-2.64%)
Mar 27, 2017 3.950 4.200 3.950 4.170 372,327 +0.20(+5.04%)
Mar 24, 2017 3.820 3.970 3.820 3.970 134,660 +0.08(+2.06%)
Mar 23, 2017 3.900 3.980 3.800 3.890 139,880 -0.08(-2.02%)
Mar 22, 2017 3.920 3.970 3.770 3.970 200,922 +0.08(+2.06%)
Mar 21, 2017 4.150 4.200 3.750 3.890 483,880 -0.16(-3.95%)
Mar 20, 2017 3.820 4.090 3.780 4.050 795,110 +0.19(+4.92%)
Mar 17, 2017 3.730 3.860 3.670 3.860 167,218 +0.12(+3.21%)
Mar 16, 2017 3.600 3.784 3.600 3.740 111,412 +0.08(+2.19%)
Mar 15, 2017 3.640 3.750 3.570 3.660 160,505 +0.00(+0.00%)
Mar 14, 2017 3.650 3.750 3.520 3.660 136,789 -0.09(-2.40%)
Mar 13, 2017 3.850 3.970 3.700 3.750 219,729 -0.10(-2.60%)
Mar 10, 2017 3.820 3.970 3.700 3.850 476,599 +0.04(+1.05%)
Mar 09, 2017 3.540 3.860 3.410 3.810 286,163 +0.29(+8.24%)
Mar 08, 2017 3.460 3.550 3.360 3.520 111,615 +0.06(+1.73%)
Mar 07, 2017 3.550 3.590 3.290 3.460 349,870 -0.11(-3.08%)
Mar 06, 2017 3.830 3.830 3.510 3.570 400,976 -0.28(-7.27%)
Mar 03, 2017 3.920 3.940 3.710 3.850 717,832 +0.23(+6.35%)
Mar 02, 2017 3.450 3.990 3.400 3.620 1,573,848 +0.24(+7.10%)
Mar 01, 2017 3.310 3.550 3.210 3.380 758,573 +0.16(+4.97%)
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%)
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.