U.S. Markets open in 20 mins.

Pernix Therapeutics Holdings, Inc. (PTX)

NASDAQ Global Market - NASDAQ Global Market Delayed Price. Currency in USD
Add to watchlist
2.60-0.02 (-0.76%)
At close: 4:00PM EDT
People also watch
EBIOXGTISKLNSPHSGEVO
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172.642.642.512.602.6098,800
Aug 18, 20172.622.652.442.622.62145,100
Aug 17, 20172.592.752.562.612.61113,300
Aug 16, 20172.682.742.552.592.59126,900
Aug 15, 20172.512.652.452.522.52212,800
Aug 14, 20172.502.512.002.512.51242,500
Aug 11, 20172.702.732.402.472.47304,300
Aug 10, 20172.702.872.612.682.68169,400
Aug 09, 20172.782.852.682.732.73180,900
Aug 08, 20172.943.012.772.782.78275,800
Aug 07, 20173.103.152.922.922.92250,700
Aug 04, 20172.953.112.933.103.10329,000
Aug 03, 20172.963.022.922.952.95138,900
Aug 02, 20173.033.042.902.922.92133,400
Aug 01, 20173.053.082.923.023.02156,500
Jul 31, 20172.993.122.883.003.00171,200
Jul 28, 20173.053.142.953.003.00337,500
Jul 27, 20173.203.263.063.093.09230,800
Jul 26, 20173.453.532.873.153.15657,800
Jul 25, 20173.443.533.423.453.45269,500
Jul 24, 20173.503.643.423.443.44423,700
Jul 21, 20174.544.543.433.433.431,255,400
Jul 20, 20174.584.704.464.494.49130,700
Jul 19, 20174.714.824.534.574.57138,600
Jul 18, 20174.744.814.604.754.75186,400
Jul 17, 20175.005.004.254.804.80376,900
Jul 14, 20175.005.184.524.824.82643,700
Jul 13, 20173.914.843.914.764.76447,000
Jul 12, 20173.974.003.883.923.9284,600
Jul 11, 20173.934.003.903.923.9261,300
Jul 10, 20173.873.953.823.953.9573,000
Jul 07, 20173.863.993.813.853.8575,000
Jul 06, 20173.963.963.823.863.8675,800
Jul 05, 20174.034.143.773.963.96108,500
Jul 03, 20174.024.153.894.014.0146,100
Jun 30, 20174.054.143.904.024.0280,200
Jun 29, 20174.154.183.904.034.03144,900
Jun 28, 20174.314.384.084.144.14152,500
Jun 27, 20174.424.594.264.274.2771,700
Jun 26, 20174.664.694.304.424.42155,900
Jun 23, 20174.404.694.374.624.62185,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...