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 (%)
Jul 31, 2017 2.990 3.120 2.876 3.000 171,249 +0.00(+0.00%)
Jul 28, 2017 3.050 3.140 2.950 3.000 338,052 -0.09(-3.05%)
Jul 27, 2017 3.200 3.260 3.060 3.095 230,820 -0.06(-1.76%)
Jul 26, 2017 3.450 3.530 2.870 3.150 657,932 -0.30(-8.70%)
Jul 25, 2017 3.440 3.530 3.420 3.450 269,459 +0.01(+0.29%)
Jul 24, 2017 3.500 3.640 3.420 3.440 423,916 +0.01(+0.29%)
Jul 21, 2017 4.540 4.540 3.430 3.430 1,255,636 -1.06(-23.61%)
Jul 20, 2017 4.700 4.460 4.490 130,217 -0.08(-1.75%)
Jul 19, 2017 4.710 4.821 4.534 4.570 138,621 -0.18(-3.79%)
Jul 18, 2017 4.740 4.810 4.596 4.750 186,384 -0.05(-1.04%)
Jul 17, 2017 5.000 5.000 4.250 4.800 376,928 -0.02(-0.41%)
Jul 14, 2017 5.000 5.110 4.580 4.820 643,740 +0.06(+1.26%)
Jul 13, 2017 3.910 4.840 3.910 4.760 446,491 +0.84(+21.43%)
Jul 12, 2017 3.970 4.000 3.880 3.920 84,751 +0.00(+0.00%)
Jul 11, 2017 3.930 4.000 3.900 3.920 61,313 -0.03(-0.76%)
Jul 10, 2017 3.870 3.950 3.820 3.950 73,534 +0.10(+2.60%)
Jul 07, 2017 3.860 3.990 3.810 3.850 75,007 -0.01(-0.26%)
Jul 06, 2017 3.960 3.960 3.820 3.860 75,920 -0.10(-2.53%)
Jul 05, 2017 4.030 4.140 3.770 3.960 108,670 -0.05(-1.25%)
Jul 03, 2017 4.020 4.150 3.890 4.010 46,148 -0.01(-0.25%)
Jun 30, 2017 4.050 4.140 3.900 4.020 80,185 -0.01(-0.25%)
Jun 29, 2017 4.150 4.180 3.900 4.030 145,275 -0.11(-2.66%)
Jun 28, 2017 4.310 4.380 4.080 4.140 152,544 -0.13(-3.04%)
Jun 27, 2017 4.420 4.590 4.260 4.270 71,798 -0.15(-3.39%)
Jun 26, 2017 4.660 4.690 4.300 4.420 155,886 -0.20(-4.33%)
Jun 23, 2017 4.400 4.690 4.370 4.620 185,340 +0.17(+3.82%)
Jun 22, 2017 4.330 4.550 4.290 4.450 130,630 +0.12(+2.77%)
Jun 21, 2017 4.350 4.449 4.280 4.330 75,804 +0.00(+0.00%)
Jun 20, 2017 4.500 4.730 4.250 4.330 124,499 -0.23(-5.04%)
Jun 19, 2017 4.460 4.660 4.431 4.560 73,553 +0.11(+2.47%)
Jun 16, 2017 4.650 4.650 4.410 4.450 70,393 -0.15(-3.26%)
Jun 15, 2017 4.720 4.722 4.400 4.600 84,741 -0.03(-0.65%)
Jun 14, 2017 4.450 4.765 4.450 4.630 220,488 +0.19(+4.28%)
Jun 13, 2017 4.220 4.500 4.220 4.440 168,781 +0.24(+5.71%)
Jun 12, 2017 4.080 4.200 4.080 4.200 57,611 +0.09(+2.19%)
Jun 09, 2017 4.000 4.230 3.990 4.110 165,939 +0.09(+2.24%)
Jun 08, 2017 4.000 4.110 3.980 4.020 80,849 +0.02(+0.50%)
Jun 07, 2017 4.020 4.200 3.800 4.000 144,781 -0.02(-0.50%)
Jun 06, 2017 4.050 4.230 4.011 4.020 74,854 -0.07(-1.71%)
Jun 05, 2017 4.260 4.280 4.040 4.090 95,689 -0.20(-4.66%)
Jun 02, 2017 4.100 4.580 3.950 4.290 301,040 +0.29(+7.25%)
Jun 01, 2017 3.780 4.089 3.780 4.000 201,516 +0.31(+8.40%)
May 31, 2017 3.650 3.740 3.520 3.690 135,891 +0.02(+0.54%)
May 30, 2017 4.000 4.000 3.560 3.670 307,546 -0.34(-8.48%)
May 26, 2017 4.270 4.330 3.940 4.010 298,110 -0.29(-6.74%)
May 25, 2017 4.470 4.473 4.270 4.300 107,547 -0.16(-3.59%)
May 24, 2017 4.520 4.590 4.359 4.460 95,047 -0.09(-1.98%)
May 23, 2017 4.410 4.586 4.320 4.550 168,019 +0.14(+3.17%)
May 22, 2017 4.560 4.730 4.350 4.410 205,039 -0.18(-3.92%)
May 19, 2017 4.550 4.690 4.545 4.590 113,371 +0.06(+1.32%)
May 18, 2017 4.640 4.750 4.530 4.530 163,609 -0.11(-2.48%)
May 17, 2017 4.370 4.780 4.351 4.645 307,528 +0.12(+2.77%)
May 16, 2017 4.300 5.140 4.105 4.520 1,225,278 -1.21(-21.12%)
May 15, 2017 5.850 6.140 5.234 5.730 807,357 -0.12(-2.05%)
May 12, 2017 5.910 6.250 5.810 5.850 284,854 -0.12(-2.01%)
May 11, 2017 6.660 6.660 5.630 5.970 972,213 -0.80(-11.82%)
May 10, 2017 6.910 7.150 6.660 6.770 839,484 -0.07(-1.02%)
May 09, 2017 6.400 7.140 6.400 6.840 744,145 +0.47(+7.38%)
May 08, 2017 6.060 6.583 5.850 6.370 784,535 +0.18(+2.91%)
May 05, 2017 5.800 6.990 5.520 6.190 2,990,999 +0.37(+6.36%)
May 04, 2017 4.730 5.940 4.702 5.820 1,204,297 +1.14(+24.36%)
May 03, 2017 4.500 4.719 4.330 4.680 251,049 +0.16(+3.54%)
May 02, 2017 4.350 4.590 4.350 4.520 259,584 +0.14(+3.20%)
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.