U.S. Markets closed

Pernix Therapeutics Holdings, Inc. (PTX)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
4.62+0.17 (+3.82%)
At close: 4:00PM EDT
People also watch
EBIOXGTISKLNSPHSGEVO
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174.404.694.374.624.62184,100
Jun 22, 20174.334.554.294.454.45130,600
Jun 21, 20174.354.414.284.334.3375,800
Jun 20, 20174.504.734.254.334.33124,500
Jun 19, 20174.464.664.434.564.5673,600
Jun 16, 20174.654.654.414.454.4570,100
Jun 15, 20174.724.724.404.604.6084,600
Jun 14, 20174.454.774.454.634.63220,400
Jun 13, 20174.224.504.224.444.44168,800
Jun 12, 20174.084.204.084.204.2057,600
Jun 09, 20174.004.233.994.114.11165,900
Jun 08, 20174.004.113.984.024.0280,800
Jun 07, 20174.024.203.804.004.00144,800
Jun 06, 20174.054.234.014.024.0274,300
Jun 05, 20174.264.284.044.094.0995,700
Jun 02, 20174.104.583.954.294.29300,900
Jun 01, 20173.784.093.784.004.00201,500
May 31, 20173.653.743.523.693.69135,300
May 30, 20174.004.003.563.673.67307,500
May 26, 20174.274.333.944.014.01298,100
May 25, 20174.474.474.274.304.30107,500
May 24, 20174.524.594.364.464.4695,000
May 23, 20174.414.594.324.554.55168,000
May 22, 20174.564.734.354.414.41204,700
May 19, 20174.554.694.554.594.59113,400
May 18, 20174.644.754.534.534.53163,500
May 17, 20174.374.784.354.644.64307,500
May 16, 20174.305.144.114.524.521,224,500
May 15, 20175.856.145.235.735.73811,200
May 12, 20175.916.255.815.855.85284,900
May 11, 20176.666.665.635.975.97972,000
May 10, 20176.917.156.666.776.77839,500
May 09, 20176.407.146.406.846.84744,100
May 08, 20176.066.585.856.376.37784,500
May 05, 20175.806.995.526.196.192,990,500
May 04, 20174.735.944.705.825.821,205,800
May 03, 20174.504.724.334.684.68250,500
May 02, 20174.354.594.354.524.52259,600
May 01, 20174.184.603.984.384.38562,000
Apr 28, 20174.084.223.954.174.17169,600
Apr 27, 20174.184.254.004.114.11251,500
Apr 26, 20173.934.233.904.204.20506,200
Apr 25, 20173.854.003.763.963.96312,500
Apr 24, 20173.814.003.753.883.88703,600
Apr 21, 20173.474.993.463.713.716,296,700
Apr 20, 20173.363.383.283.303.3087,100
Apr 19, 20173.413.473.323.383.38100,500
Apr 18, 20173.403.463.323.413.4196,600
Apr 17, 20173.533.593.403.443.4453,100
Apr 13, 20173.513.643.483.483.4898,600
Apr 12, 20173.773.793.533.553.55118,300
Apr 11, 20173.823.883.723.763.7662,900
Apr 10, 20173.693.873.673.783.78108,700
Apr 07, 20173.513.733.353.733.73104,800
Apr 06, 20173.303.563.303.543.54135,600
Apr 05, 20173.533.543.173.303.30213,100
Apr 04, 20173.653.653.503.533.5387,300
Apr 03, 20173.753.773.583.653.65111,500
Mar 31, 20173.673.813.653.703.70156,500
Mar 30, 20173.503.713.433.703.70253,100
Mar 29, 20173.423.673.083.533.53646,300
Mar 28, 20174.224.503.974.064.06805,900
Mar 27, 20173.954.203.954.174.17372,100
Mar 24, 20173.823.973.823.973.97134,600
Mar 23, 20173.903.983.803.893.89139,900
Mar 22, 20173.923.973.773.973.97200,200
Mar 21, 20174.154.203.753.893.89483,700
Mar 20, 20173.824.093.784.054.05795,400
Mar 17, 20173.733.863.673.863.86167,200
Mar 16, 20173.603.783.603.743.74111,400
Mar 15, 20173.643.753.573.663.66160,400
Mar 14, 20173.653.753.523.663.66136,300
Mar 13, 20173.853.973.703.753.75219,800
Mar 10, 20173.823.973.703.853.85476,600
Mar 09, 20173.543.863.413.813.81287,000
Mar 08, 20173.463.553.363.523.52111,100
Mar 07, 20173.553.593.293.463.46349,700
Mar 06, 20173.833.833.513.573.57401,200
Mar 03, 20173.923.943.713.853.85706,900
Mar 02, 20173.453.993.403.623.621,575,800
Mar 01, 20173.313.553.213.383.38758,500
Feb 28, 20173.303.393.193.223.22206,500
Feb 27, 20173.433.443.163.303.30447,600
Feb 24, 20173.153.302.953.273.271,238,500
Feb 23, 20174.094.403.153.283.2820,870,200
Feb 22, 20172.522.822.522.742.74237,600
Feb 21, 20172.612.692.502.522.52176,100
Feb 17, 20172.692.702.562.612.61141,800
Feb 16, 20172.772.832.642.682.68145,300
Feb 15, 20172.932.952.622.832.83234,500
Feb 14, 20172.562.752.552.722.72218,600
Feb 13, 20172.372.552.342.552.55229,200
Feb 10, 20172.422.472.352.372.37152,200
Feb 09, 20172.392.492.392.442.4477,500
Feb 08, 20172.432.512.382.432.4393,800
Feb 07, 20172.372.462.372.422.42188,800
Feb 06, 20172.452.502.372.382.38255,200
Feb 03, 20172.502.942.262.442.44804,400
Feb 02, 20172.902.982.752.982.9877,300
Feb 01, 20172.773.162.752.932.93507,000
*Close price adjusted for dividends and splits.
Loading more data...