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 (%)
Feb 28, 2023 0.1706 0.1800 0.1576 0.1700 217,061 +0.00(+1.19%)
Feb 27, 2023 0.1650 0.1899 0.1572 0.1680 517,064 -0.00(-2.10%)
Feb 24, 2023 0.1945 0.1945 0.1700 0.1716 336,507 -0.01(-4.67%)
Feb 23, 2023 0.2300 0.2300 0.1772 0.1800 478,460 -0.04(-18.29%)
Feb 22, 2023 0.2300 0.2550 0.2202 0.2203 348,003 -0.00(-0.77%)
Feb 21, 2023 0.2257 0.2370 0.2204 0.2220 189,355 +0.00(+0.73%)
Feb 17, 2023 0.2200 0.2300 0.2200 0.2204 151,974 +0.00(+0.18%)
Feb 16, 2023 0.2000 0.2267 0.2000 0.2200 174,180 +0.01(+4.91%)
Feb 15, 2023 0.2300 0.2350 0.2010 0.2097 374,359 -0.03(-10.77%)
Feb 14, 2023 0.2623 0.2800 0.2201 0.2350 584,007 -0.03(-11.32%)
Feb 13, 2023 0.2730 0.2881 0.2600 0.2650 138,680 +0.00(+0.00%)
Feb 10, 2023 0.2680 0.2700 0.2550 0.2650 110,148 -0.01(-1.89%)
Feb 09, 2023 0.2800 0.2999 0.2686 0.2701 258,006 -0.01(-3.50%)
Feb 08, 2023 0.3100 0.3100 0.2750 0.2799 204,326 -0.01(-4.60%)
Feb 07, 2023 0.2852 0.3030 0.2822 0.2934 117,965 +0.01(+4.01%)
Feb 06, 2023 0.3000 0.3059 0.2800 0.2821 226,593 -0.02(-5.97%)
Feb 03, 2023 0.3128 0.3184 0.2900 0.3000 550,072 +0.00(+1.01%)
Feb 02, 2023 0.2510 0.3200 0.2510 0.2970 1,853,361 +0.05(+18.04%)
Feb 01, 2023 0.2500 0.2589 0.2411 0.2516 241,035 +0.01(+2.61%)
Jan 31, 2023 0.2500 0.2600 0.2431 0.2452 532,386 +0.00(+0.91%)
Jan 30, 2023 0.2436 0.2543 0.2416 0.2430 394,166 +0.00(+0.75%)
Jan 27, 2023 0.2500 0.2500 0.2400 0.2412 188,588 -0.00(-1.11%)
Jan 26, 2023 0.2400 0.2573 0.2391 0.2439 708,823 +0.01(+2.57%)
Jan 25, 2023 0.2429 0.2560 0.2300 0.2378 552,680 -0.01(-3.22%)
Jan 24, 2023 0.2900 0.2900 0.2300 0.2457 688,172 -0.03(-11.62%)
Jan 23, 2023 0.2800 0.3077 0.2705 0.2780 1,542,472 -0.01(-4.14%)
Jan 20, 2023 0.2450 0.3199 0.2350 0.2900 1,421,369 +0.05(+22.62%)
Jan 19, 2023 0.2456 0.2500 0.2341 0.2365 116,666 -0.00(-1.79%)
Jan 18, 2023 0.2400 0.2500 0.2236 0.2408 162,759 -0.00(-0.08%)
Jan 17, 2023 0.2400 0.2500 0.2244 0.2410 216,117 +0.00(+1.43%)
Jan 13, 2023 0.2125 0.2690 0.2125 0.2376 619,670 +0.02(+11.39%)
Jan 12, 2023 0.2200 0.2299 0.2125 0.2133 115,946 -0.01(-3.57%)
Jan 11, 2023 0.2340 0.2340 0.2110 0.2212 392,221 -0.01(-3.78%)
Jan 10, 2023 0.2005 0.2321 0.2000 0.2299 483,327 +0.03(+14.61%)
Jan 09, 2023 0.1920 0.2190 0.1920 0.2006 338,341 +0.01(+5.52%)
Jan 06, 2023 0.2000 0.2250 0.1860 0.1901 1,014,164 -0.01(-6.77%)
Jan 05, 2023 0.2100 0.2100 0.1900 0.2039 121,337 +0.01(+3.82%)
Jan 04, 2023 0.2000 0.2199 0.1819 0.1964 557,285 +0.01(+4.47%)
Jan 03, 2023 0.1700 0.1909 0.1680 0.1880 171,196 +0.02(+14.56%)
Dec 30, 2022 0.1600 0.1700 0.1600 0.1641 327,934 +0.00(+0.67%)
Dec 29, 2022 0.1540 0.1700 0.1540 0.1630 234,692 +0.01(+7.24%)
Dec 28, 2022 0.1510 0.1750 0.1300 0.1520 540,880 +0.00(+0.66%)
Dec 27, 2022 0.1600 0.1750 0.1400 0.1510 332,969 -0.01(-7.36%)
Dec 23, 2022 0.1800 0.1850 0.1620 0.1630 254,979 -0.02(-10.93%)
Dec 22, 2022 0.1710 0.2000 0.1710 0.1830 513,854 +0.02(+13.59%)
Dec 21, 2022 0.1800 0.1900 0.1611 0.1611 919,582 -0.02(-10.50%)
Dec 20, 2022 0.1924 0.2150 0.1800 0.1800 431,632 -0.01(-5.26%)
Dec 19, 2022 0.2100 0.2300 0.1900 0.1900 375,892 +0.00(+0.00%)
Dec 16, 2022 0.2000 0.2300 0.1900 0.1900 654,349 -0.00(-2.16%)
Dec 15, 2022 0.2201 0.2400 0.1942 0.1942 638,681 -0.01(-4.52%)
Dec 14, 2022 0.2300 0.2500 0.2034 0.2034 460,782 -0.03(-13.26%)
Dec 13, 2022 0.2539 0.2600 0.2271 0.2345 365,902 -0.01(-4.01%)
Dec 12, 2022 0.2530 0.2700 0.2390 0.2443 358,980 -0.01(-3.36%)
Dec 09, 2022 0.2506 0.2595 0.2506 0.2528 112,138 +0.00(+0.56%)
Dec 08, 2022 0.2800 0.2886 0.2505 0.2514 388,403 -0.03(-10.21%)
Dec 07, 2022 0.2900 0.2960 0.2700 0.2800 123,053 +0.00(+0.00%)
Dec 06, 2022 0.3000 0.3150 0.2800 0.2800 145,441 -0.02(-8.11%)
Dec 05, 2022 0.3500 0.3550 0.3000 0.3047 591,865 -0.03(-8.66%)
Dec 02, 2022 0.3400 0.3599 0.3320 0.3336 202,010 -0.01(-1.91%)
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.