PTX Quote, Trading Chart, Pernix Therapeutics Holdings Inc.

home / stock / ptx / ptx quote

Stock Information
Company Name: Pernix Therapeutics Holdings Inc.
Stock Symbol: PTX
Market: NASDAQ
Menu
PTX PTX Quote PTX Short PTX News PTX Articles PTX Message Board
Get PTX Alerts

News, Short Squeeze, Breakout and More Instantly...
PTX Quote
Last:$0.207
Change Percent:-6.76%
Open:$0.22
Previous Close:$0.207
High:$0.2359
Low:$0.203
Volume:1,010,503
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
PTX Chart
Last Twenty Trading Days
Date:2019-03-04
Open:$0.22
Close:$0.207
High:$0.2359
Low:$0.203
Volume:1,010,503
Date:2019-03-01
Open:$0.26
Close:$0.222
High:$0.278
Low:$0.22
Volume:2,155,492
Date:2019-02-28
Open:$0.27
Close:$0.275
High:$0.2997
Low:$0.262
Volume:2,469,167
Date:2019-02-27
Open:$0.282
Close:$0.3095
High:$0.36
Low:$0.28
Volume:5,258,654
Date:2019-02-26
Open:$0.321
Close:$0.295
High:$0.33
Low:$0.2915
Volume:1,267,041
Date:2019-02-25
Open:$0.3124
Close:$0.32
High:$0.3701
Low:$0.30
Volume:2,614,724
Date:2019-02-22
Open:$0.41
Close:$0.32
High:$0.42
Low:$0.31
Volume:5,730,789
Date:2019-02-21
Open:$0.271
Close:$0.39
High:$0.4401
Low:$0.26
Volume:16,341,966
Date:2019-02-20
Open:$0.31
Close:$0.291
High:$0.3498
Low:$0.255
Volume:6,006,846
Date:2019-02-19
Open:$0.45
Close:$0.3615
High:$0.6684
Low:$0.34
Volume:12,089,153
Date:2019-02-18
Open:$1.60
Close:$1.14
High:$1.60
Low:$1.13
Volume:2,174,092
Date:2019-02-15
Open:$1.60
Close:$1.14
High:$1.60
Low:$1.13
Volume:2,174,092
Date:2019-02-14
Open:$1.58
Close:$1.61
High:$1.78
Low:$1.52
Volume:1,427,152
Date:2019-02-13
Open:$1.24
Close:$1.82
High:$2.20
Low:$1.13
Volume:14,465,996
Date:2019-02-12
Open:$0.899
Close:$1.19
High:$1.19
Low:$0.882
Volume:1,494,396
Date:2019-02-11
Open:$0.90
Close:$0.871
High:$0.90
Low:$0.85
Volume:258,280
Date:2019-02-08
Open:$0.82
Close:$0.83
High:$0.87
Low:$0.70
Volume:550,132
Date:2019-02-07
Open:$0.86
Close:$0.82
High:$0.9399
Low:$0.77
Volume:902,828
Date:2019-02-06
Open:$0.76
Close:$0.8799
High:$1.00
Low:$0.68
Volume:1,984,390
Date:2019-02-05
Open:$0.5747
Close:$0.70
High:$0.76
Low:$0.53
Volume:1,085,640