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
2018-10-18 0.773 0.773 0.752 0.752 400
2018-10-17 0.78 0.78 0.78 0.78 400
2018-10-15 0.77 0.77 0.77 0.77 100
2018-10-12 0.8535 0.8535 0.8535 0.8535 5
2018-10-11 0.90 0.90 0.85 0.85 2,400
2018-10-10 0.95 0.95 0.92 0.94 1,405
2018-10-08 0.9301 0.9301 0.9301 0.9301 100
2018-10-04 0.96 0.96 0.9502 0.9502 733
2018-10-03 0.93 0.93 0.93 0.93 100
2018-10-02 0.9399 0.9399 0.9399 0.9399 921
2018-09-27 0.8695 0.94 0.8695 0.9301 3,100
2018-09-26 0.8451 0.8604 0.8451 0.85 1,965
2018-09-25 0.7952 0.837 0.7952 0.837 389
2018-09-24 0.791 0.80 0.785 0.7901 510
2018-09-21 0.82 0.82 0.7902 0.7951 1,575
2018-09-20 0.813 0.84 0.80 0.80 959
2018-09-19 0.90 0.90 0.86 0.8699 4,758
2018-09-18 0.90 0.90 0.90 0.90 1,510
2018-09-17 0.91 0.91 0.888 0.9099 1,630
2018-09-14 0.93 0.94 0.92 0.9396 2,395
2018-09-13 0.9399 0.95 0.9399 0.95 500
2018-09-12 0.90 0.9581 0.87 0.95 4,879
2018-09-11 0.87 0.9307 0.85 0.9307 4,881
2018-09-10 1.00 1.13 0.925 0.9305 22,632
2018-09-07 0.99 0.9999 0.99 0.99 136
2018-09-06 0.9997 0.9997 0.9975 0.9975 1,314
2018-09-05 1.02 1.02 0.97 0.9995 320
2018-09-04 1.09 1.10 1.04 1.04 579
2018-08-31 1.05 1.05 1.03 1.05 1,800
2018-08-30 1.06 1.07 1.04 1.07 1,520

» 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.