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
2017-11-17 2.87 3.03 2.84 3.00 4,812
2017-11-16 3.00 3.00 2.95 2.98 600
2017-11-15 3.00 3.00 2.99 2.99 599
2017-11-14 3.04 3.04 3.01 3.03 968
2017-11-13 3.00 3.02 2.99 3.02 2,100
2017-11-10 3.08 3.10 2.95 3.04 3,400
2017-11-09 2.93 3.05 2.93 3.04 4,195
2017-11-08 3.00 3.02 2.95 2.96 5,700
2017-11-07 2.83 2.90 2.83 2.90 1,900
2017-11-06 2.89 2.89 2.82 2.82 437
2017-11-03 2.87 2.87 2.84 2.85 800
2017-11-02 2.81 2.85 2.81 2.85 300
2017-11-01 2.83 2.83 2.83 2.83 100
2017-10-31 2.80 2.80 2.80 2.80 100
2017-10-30 2.80 2.80 2.76 2.79 600
2017-10-27 2.82 2.82 2.82 2.82 200
2017-10-26 2.89 2.89 2.79 2.79 1,606
2017-10-25 2.89 2.91 2.89 2.91 400
2017-10-24 2.93 2.93 2.92 2.92 395
2017-10-23 2.79 2.96 2.79 2.95 2,003
2017-10-20 2.87 2.90 2.85 2.89 1,600
2017-10-19 2.76 2.77 2.76 2.77 849
2017-10-17 2.78 2.78 2.76 2.76 200
2017-10-16 2.78 2.83 2.78 2.80 201
2017-10-13 2.80 2.80 2.79 2.79 1,070
2017-10-12 2.94 2.94 2.86 2.86 4,454
2017-10-11 2.99 2.99 2.96 2.97 1,054
2017-10-10 2.96 3.03 2.96 2.99 882
2017-10-09 3.00 3.00 2.98 2.98 500
2017-10-06 3.04 3.04 3.02 3.02 700

» 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.