Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plx Pharma Inc (NQ: PLXP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2023 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 (%)
Dec 31, 2019 4.350 4.514 4.310 4.370 2,200 +0.14(+3.31%)
Dec 30, 2019 4.560 4.560 4.000 4.230 21,298 -0.43(-9.21%)
Dec 27, 2019 4.700 4.700 4.505 4.659 8,100 +0.09(+1.95%)
Dec 26, 2019 4.690 4.700 4.510 4.570 11,700 +0.06(+1.33%)
Dec 24, 2019 4.700 4.700 4.415 4.510 16,800 -0.19(-4.04%)
Dec 23, 2019 4.460 4.700 4.290 4.700 6,232 +0.32(+7.31%)
Dec 20, 2019 4.820 4.820 4.380 4.380 5,300 -0.37(-7.79%)
Dec 19, 2019 3.970 4.865 3.672 4.750 97,503 +1.39(+41.37%)
Dec 18, 2019 4.600 4.900 3.250 3.360 86,170 -1.34(-28.51%)
Dec 17, 2019 4.420 4.898 4.410 4.700 5,016 +0.24(+5.38%)
Dec 16, 2019 4.560 4.560 4.294 4.460 2,009 -0.12(-2.62%)
Dec 13, 2019 4.340 4.580 4.339 4.580 8,900 +0.26(+6.01%)
Dec 12, 2019 4.210 4.320 4.210 4.320 687 +0.12(+2.83%)
Dec 11, 2019 4.200 4.370 4.200 4.201 2,589 -0.02(-0.45%)
Dec 10, 2019 4.253 4.370 3.860 4.220 28,436 -0.20(-4.52%)
Dec 09, 2019 4.500 4.500 4.140 4.420 60,925 -0.11(-2.43%)
Dec 06, 2019 4.540 4.590 4.530 4.530 1,100 +0.02(+0.44%)
Dec 05, 2019 4.800 4.800 4.510 4.510 5,251 +0.01(+0.22%)
Dec 04, 2019 4.950 4.950 4.500 4.500 7,644 -0.24(-4.96%)
Dec 03, 2019 4.700 4.850 4.700 4.735 1,631 +0.04(+0.74%)
Dec 02, 2019 4.850 4.970 4.610 4.700 17,281 -0.17(-3.49%)
Nov 29, 2019 4.850 4.873 4.850 4.870 3,300 +0.00(+0.00%)
Nov 27, 2019 4.870 4.870 4.870 4.870 300 +0.02(+0.41%)
Nov 26, 2019 4.870 4.870 4.840 4.850 1,430 -0.02(-0.41%)
Nov 25, 2019 4.900 4.900 4.810 4.870 2,014 -0.05(-1.02%)
Nov 22, 2019 4.980 5.000 4.920 4.920 4,000 -0.01(-0.20%)
Nov 21, 2019 4.840 4.990 4.790 4.930 4,265 +0.15(+3.14%)
Nov 20, 2019 4.980 5.000 4.750 4.780 6,124 -0.15(-3.09%)
Nov 19, 2019 4.950 5.000 4.933 4.933 4,417 -0.07(-1.35%)
Nov 18, 2019 4.980 5.000 4.980 5.000 464 +0.00(+0.00%)
Nov 15, 2019 4.414 5.000 4.414 5.000 16,600 +0.04(+0.81%)
Nov 14, 2019 4.400 4.960 4.400 4.960 11,698 +0.55(+12.47%)
Nov 13, 2019 4.400 4.756 4.400 4.410 17,456 +0.06(+1.38%)
Nov 12, 2019 4.470 4.500 4.350 4.350 817 +0.02(+0.46%)
Nov 11, 2019 4.450 4.450 4.330 4.330 661 -0.11(-2.48%)
Nov 08, 2019 4.500 4.500 4.202 4.440 13,300 -0.06(-1.33%)
Nov 07, 2019 4.488 4.500 4.450 4.500 29,668 -0.27(-5.66%)
Nov 06, 2019 4.610 4.990 4.260 4.770 23,527 -0.23(-4.60%)
Nov 05, 2019 4.990 5.000 4.710 5.000 19,178 +0.01(+0.21%)
Nov 04, 2019 5.000 5.000 4.964 4.990 1,743 +0.01(+0.19%)
Nov 01, 2019 4.980 4.980 4.980 4.980 100 +0.00(+0.08%)
Oct 31, 2019 4.990 5.000 4.960 4.976 2,849 +0.03(+0.53%)
Oct 30, 2019 4.960 5.000 4.950 4.950 1,737 +0.00(+0.00%)
Oct 29, 2019 4.950 5.000 4.930 4.950 12,894 +0.00(+0.00%)
Oct 28, 2019 4.990 5.000 4.950 4.950 2,891 -0.04(-0.80%)
Oct 25, 2019 4.950 5.020 4.950 4.990 4,100 +0.03(+0.57%)
Oct 24, 2019 5.000 5.000 4.962 4.962 1,137 -0.08(-1.55%)
Oct 23, 2019 5.000 5.140 5.000 5.040 10,482 +0.04(+0.90%)
Oct 22, 2019 4.980 4.995 4.975 4.995 2,706 +0.04(+0.81%)
Oct 21, 2019 5.000 5.000 4.955 4.955 666 -0.01(-0.27%)
Oct 18, 2019 4.960 4.970 4.950 4.968 1,800 +0.01(+0.17%)
Oct 17, 2019 4.800 5.000 4.800 4.960 1,957 +0.16(+3.33%)
Oct 16, 2019 4.800 4.880 4.790 4.800 1,470 +0.08(+1.69%)
Oct 15, 2019 4.532 4.780 4.532 4.720 4,659 -0.07(-1.36%)
Oct 14, 2019 4.700 5.000 4.700 4.785 15,717 +0.09(+2.03%)
Oct 11, 2019 4.640 4.690 4.600 4.690 1,800 +0.01(+0.21%)
Oct 10, 2019 4.989 4.989 4.680 4.680 7,190 -0.08(-1.68%)
Oct 09, 2019 4.880 5.210 4.605 4.760 1,392 -0.20(-3.99%)
Oct 08, 2019 4.830 5.100 4.830 4.958 40,555 +0.16(+3.28%)
Oct 07, 2019 4.640 4.920 4.640 4.800 1,234 +0.05(+1.05%)
Oct 04, 2019 5.000 5.000 4.735 4.750 6,200 -0.10(-2.06%)
Oct 03, 2019 4.980 4.980 4.718 4.850 2,723 +0.10(+2.11%)
Oct 02, 2019 4.450 4.960 4.450 4.750 9,641 +0.30(+6.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.