Pernix Therapeutics Holdings Inc (PTX) Historical Stock Data

Historical Data

In the past 30 trading days, PTX is up 2.38% a day on average. There have been 16 days where Pernix Therapeutics Holdings Inc closed green and 14 days where PTX closed red.

Date	Open	Close	Change	Low	High	Volume
2019-03-04	0.22	0.21	↓$0.01 (-5.91%)	0.20	0.24	1.01M
2019-03-01	0.26	0.22	↓$0.04 (-14.62%)	0.22	0.28	2.04M
2019-02-28	0.27	0.28	↑$0.01 (1.85%)	0.26	0.30	2.42M
2019-02-27	0.28	0.31	↑$0.03 (9.57%)	0.28	0.36	4.88M
2019-02-26	0.32	0.30	↓$0.03 (-8.10%)	0.29	0.33	1.24M
2019-02-25	0.31	0.32	↑$0.01 (2.56%)	0.30	0.37	2.61M
2019-02-22	0.41	0.32	↓$0.09 (-21.95%)	0.31	0.42	5.70M
2019-02-21	0.27	0.39	↑$0.12 (43.91%)	0.26	0.44	16.25M
2019-02-20	0.31	0.29	↓$0.02 (-6.13%)	0.26	0.35	5.98M
2019-02-19	0.45	0.36	↓$0.09 (-19.78%)	0.34	0.67	11.98M
2019-02-15	1.60	1.14	↓$0.46 (-28.75%)	1.13	1.60	2.16M
2019-02-14	1.58	1.61	↑$0.03 (1.90%)	1.52	1.78	1.42M
2019-02-13	1.24	1.82	↑$0.58 (46.77%)	1.13	2.20	14.40M
2019-02-12	0.90	1.19	↑$0.29 (32.37%)	0.88	1.19	1.48M
2019-02-11	0.90	0.87	↓$0.03 (-3.22%)	0.85	0.90	257.44K
2019-02-08	0.82	0.83	↑$0.01 (1.22%)	0.70	0.87	543.76K
2019-02-07	0.86	0.82	↓$0.04 (-4.65%)	0.77	0.94	896.80K
2019-02-06	0.76	0.88	↑$0.12 (15.79%)	0.68	1.00	1.97M
2019-02-05	0.58	0.70	↑$0.13 (21.74%)	0.53	0.76	1.05M
2019-02-04	0.46	0.60	↑$0.14 (29.31%)	0.46	0.68	0.95M
2019-02-01	0.50	0.45	↓$0.05 (-9.27%)	0.44	0.50	158.72K
2019-01-31	0.45	0.48	↑$0.03 (6.67%)	0.43	0.50	357.54K
2019-01-30	0.46	0.43	↓$0.03 (-6.32%)	0.43	0.46	91.90K
2019-01-29	0.44	0.44	↑$0.00 (0.00%)	0.43	0.47	208.56K
2019-01-28	0.44	0.44	↑$0.00 (0.00%)	0.41	0.46	105.53K
2019-01-25	0.41	0.41	↑$0.00 (0.49%)	0.39	0.43	129.43K
2019-01-24	0.40	0.39	↓$0.01 (-1.27%)	0.38	0.41	176.01K
2019-01-23	0.41	0.40	↓$0.01 (-2.71%)	0.40	0.43	221.21K
2019-01-22	0.40	0.41	↑$0.00 (1.00%)	0.40	0.42	252.14K
2019-01-18	0.45	0.40	↓$0.05 (-11.11%)	0.40	0.45	188.07K