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 (%)
May 31, 2018 2.320 2.340 2.320 2.320 44,063 -0.02(-0.85%)
May 30, 2018 2.395 2.400 2.340 2.340 41,418 -0.05(-2.09%)
May 29, 2018 2.440 2.450 2.330 2.390 93,975 -0.04(-1.65%)
May 25, 2018 2.430 2.430 2.430 0 +0.06(+2.54%)
May 24, 2018 2.432 2.468 2.350 2.370 111,505 -0.06(-2.47%)
May 23, 2018 2.600 2.600 2.430 2.430 119,264 -0.20(-7.60%)
May 22, 2018 2.610 2.658 2.570 2.630 59,057 -0.01(-0.38%)
May 21, 2018 2.730 2.777 2.600 2.640 154,700 -0.10(-3.65%)
May 18, 2018 2.840 2.840 2.660 2.740 86,509 -0.04(-1.47%)
May 17, 2018 2.680 2.950 2.670 2.781 197,966 +0.13(+4.94%)
May 16, 2018 2.670 2.680 2.640 2.650 45,117 +0.04(+1.53%)
May 15, 2018 2.680 2.690 2.553 2.610 87,828 -0.01(-0.38%)
May 14, 2018 2.630 2.690 2.560 2.620 137,563 +0.06(+2.34%)
May 11, 2018 2.322 2.590 2.322 2.560 54,598 +0.15(+6.22%)
May 10, 2018 2.520 2.600 2.400 2.410 101,829 -0.06(-2.43%)
May 09, 2018 2.450 2.490 2.422 2.470 23,819 +0.02(+0.82%)
May 08, 2018 2.520 2.540 2.420 2.450 21,357 -0.04(-1.61%)
May 07, 2018 2.419 2.630 2.380 2.490 76,032 +0.09(+3.84%)
May 04, 2018 2.376 2.418 2.343 2.398 36,829 -0.00(-0.08%)
May 03, 2018 2.390 2.440 2.370 2.400 15,117 -0.02(-0.83%)
May 02, 2018 2.430 2.430 2.370 2.420 34,475 +0.01(+0.41%)
May 01, 2018 2.380 2.439 2.370 2.410 45,591 +0.05(+2.12%)
Apr 30, 2018 2.390 2.409 2.340 2.360 53,735 -0.04(-1.67%)
Apr 27, 2018 2.350 2.400 2.330 2.400 26,422 +0.04(+1.69%)
Apr 26, 2018 2.370 2.430 2.290 2.360 102,338 -0.02(-0.84%)
Apr 25, 2018 2.350 2.390 2.282 2.380 45,733 +0.07(+3.03%)
Apr 24, 2018 2.400 2.410 2.290 2.310 83,769 -0.05(-2.12%)
Apr 23, 2018 2.400 2.650 2.340 2.360 297,871 -0.02(-0.84%)
Apr 20, 2018 2.320 2.450 2.300 2.380 35,986 +0.02(+0.85%)
Apr 19, 2018 2.390 2.429 2.360 2.360 32,107 -0.08(-3.28%)
Apr 18, 2018 2.440 2.490 2.370 2.440 54,001 +0.00(+0.00%)
Apr 17, 2018 2.440 2.510 2.420 2.440 25,519 +0.00(+0.00%)
Apr 16, 2018 2.490 2.490 2.361 2.440 38,595 -0.03(-1.21%)
Apr 13, 2018 2.460 2.570 2.460 2.470 40,903 -0.01(-0.40%)
Apr 12, 2018 2.537 2.537 2.461 2.480 19,472 -0.05(-1.98%)
Apr 11, 2018 2.530 2.560 2.420 2.530 27,696 -0.02(-0.78%)
Apr 10, 2018 2.460 2.550 2.397 2.550 42,755 +0.08(+3.24%)
Apr 09, 2018 2.580 2.580 2.377 2.470 46,027 -0.06(-2.38%)
Apr 06, 2018 2.580 2.590 2.510 2.530 55,584 -0.01(-0.39%)
Apr 05, 2018 2.390 2.590 2.390 2.540 120,741 +0.13(+5.39%)
Apr 04, 2018 2.360 2.430 2.335 2.410 23,734 +0.04(+1.69%)
Apr 03, 2018 2.400 2.400 2.270 2.370 59,289 +0.02(+0.85%)
Apr 02, 2018 2.370 2.437 2.340 2.350 86,683 -0.04(-1.67%)
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%)
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.