PERNIX THERAPEUTICS HLDGS Historical Stock Price

Below is the stock price history for Pernix Therapeutics Hldgs PTX. Data is recorded each day for the historical open, high, low, close and volume. The Pernix Therapeutics Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pernix Therapeutics Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 2.42 2.42 2.42 2.42 12
2018-07-13 2.43 2.43 2.43 2.43 100
2018-07-12 2.47 2.47 2.43 2.43 600
2018-07-11 2.49 2.49 2.47 2.47 665
2018-07-10 2.51 2.56 2.50 2.53 984
2018-07-09 2.57 2.58 2.45 2.49 2,081
2018-07-06 2.54 2.54 2.52 2.52 700
2018-07-05 2.52 2.52 2.47 2.47 1,693
2018-07-03 2.46 2.49 2.45 2.45 929
2018-07-02 2.48 2.50 2.45 2.45 900
2018-06-29 2.44 2.44 2.44 2.44 400
2018-06-28 2.44 2.44 2.42 2.43 530
2018-06-27 2.46 2.51 2.43 2.47 1,130
2018-06-26 2.55 2.55 2.49 2.49 800
2018-06-25 2.54 2.55 2.51 2.51 2,274
2018-06-22 2.50 2.56 2.47 2.49 1,420
2018-06-21 2.45 2.45 2.44 2.44 324
2018-06-20 2.47 2.48 2.43 2.43 1,450
2018-06-19 2.52 2.53 2.42 2.45 1,834
2018-06-18 2.43 2.47 2.43 2.47 488
2018-06-15 2.47 2.47 2.44 2.44 194
2018-06-14 2.445 2.47 2.41 2.43 956
2018-06-13 2.44 2.46 2.44 2.45 4,905
2018-06-12 2.37 2.41 2.36 2.39 610
2018-06-11 2.43 2.43 2.37 2.38 1,187
2018-06-08 2.39 2.44 2.38 2.44 1,102
2018-06-07 2.38 2.41 2.35 2.35 758
2018-06-06 2.40 2.40 2.38 2.38 200
2018-06-05 2.33 2.33 2.33 2.33 100
2018-06-04 2.34 2.34 2.32 2.32 1,100

» More Pernix Therapeutics Hldgs Stock Price History

To see other companies like Pernix Therapeutics Hldgs (PTX), view our stock market today for news, and other data.