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
2018-01-16 2.60 2.60 2.42 2.48 3,063
2018-01-12 2.73 2.74 2.58 2.58 3,935
2018-01-11 2.75 2.81 2.75 2.77 3,441
2018-01-10 2.73 2.82 2.73 2.75 2,789
2018-01-09 2.70 2.77 2.62 2.77 2,504
2018-01-08 2.61 2.69 2.61 2.68 1,001
2018-01-05 2.79 2.79 2.73 2.73 1,765
2018-01-04 2.61 2.77 2.51 2.76 1,800
2018-01-03 2.52 2.62 2.50 2.59 2,900
2018-01-02 2.46 2.54 2.46 2.52 2,700
2017-12-29 2.44 2.53 2.38 2.45 1,815
2017-12-28 2.40 2.43 2.40 2.42 1,100
2017-12-27 2.43 2.43 2.41 2.42 700
2017-12-26 2.48 2.50 2.46 2.48 875
2017-12-22 2.53 2.58 2.51 2.54 2,700
2017-12-21 2.54 2.69 2.51 2.60 4,263
2017-12-20 2.50 2.66 2.48 2.60 2,920
2017-12-19 2.41 2.53 2.37 2.50 1,864
2017-12-18 2.44 2.44 2.21 2.43 7,893
2017-12-15 2.33 2.42 2.33 2.39 4,009
2017-12-14 2.38 2.40 2.31 2.32 1,601
2017-12-13 2.43 2.43 2.42 2.42 300
2017-12-12 2.52 2.58 2.52 2.54 3,451
2017-12-11 2.64 2.66 2.58 2.61 3,792
2017-12-08 2.63 2.63 2.54 2.61 475
2017-12-07 2.65 2.65 2.60 2.61 2,700
2017-12-06 2.45 2.46 2.36 2.46 10,179
2017-12-05 2.54 2.54 2.37 2.485 2,550
2017-12-04 2.65 2.65 2.61 2.61 300
2017-12-01 2.63 2.72 2.63 2.72 1,000

» 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.