PLX(PLX)
PLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.99 | $2.06 | $1.98 | $2.03 | 865,237 |
| 5/20/2026 | $1.90 | $2.03 | $1.90 | $2.01 | 701,000 |
| 5/19/2026 | $1.91 | $1.99 | $1.88 | $1.90 | 744,139 |
| 5/18/2026 | $2.01 | $2.05 | $1.90 | $1.91 | 1.11M |
| 5/15/2026 | $2.00 | $2.05 | $1.95 | $1.98 | 1.10M |
| 5/14/2026 | $1.95 | $2.06 | $1.92 | $2.00 | 869,800 |
| 5/13/2026 | $1.97 | $2.17 | $1.91 | $1.93 | 2.20M |
| 5/12/2026 | $1.96 | $1.96 | $1.88 | $1.91 | 590,907 |
| 5/11/2026 | $1.94 | $1.97 | $1.91 | $1.94 | 604,095 |
| 5/8/2026 | $1.97 | $2.00 | $1.92 | $1.94 | 621,200 |
| 5/7/2026 | $2.02 | $2.03 | $1.88 | $1.98 | 1.58M |
| 5/6/2026 | $2.00 | $2.07 | $1.95 | $2.02 | 1.21M |
| 5/5/2026 | $2.13 | $2.17 | $1.93 | $1.96 | 1.93M |
| 5/4/2026 | $2.12 | $2.15 | $2.12 | $2.13 | 386,100 |
| 5/1/2026 | $2.16 | $2.16 | $2.12 | $2.12 | 722,633 |
| 4/30/2026 | $2.12 | $2.17 | $2.12 | $2.15 | 369,116 |
| 4/29/2026 | $2.12 | $2.15 | $2.12 | $2.12 | 532,300 |
| 4/28/2026 | $2.15 | $2.16 | $2.12 | $2.12 | 345,200 |
| 4/27/2026 | $2.16 | $2.19 | $2.13 | $2.16 | 352,033 |
| 4/24/2026 | $2.14 | $2.19 | $2.12 | $2.18 | 407,200 |
| 4/23/2026 | $2.20 | $2.22 | $2.11 | $2.14 | 856,100 |
| 4/22/2026 | $2.22 | $2.24 | $2.18 | $2.20 | 499,020 |
| 4/21/2026 | $2.29 | $2.29 | $2.21 | $2.22 | 533,923 |
| 4/20/2026 | $2.30 | $2.30 | $2.25 | $2.27 | 513,035 |
| 4/17/2026 | $2.35 | $2.35 | $2.30 | $2.32 | 536,500 |
| 4/16/2026 | $2.37 | $2.37 | $2.28 | $2.30 | 763,249 |
| 4/15/2026 | $2.34 | $2.38 | $2.34 | $2.38 | 682,510 |
| 4/14/2026 | $2.32 | $2.38 | $2.31 | $2.36 | 735,900 |
| 4/13/2026 | $2.31 | $2.33 | $2.29 | $2.29 | 420,247 |
| 4/10/2026 | $2.29 | $2.32 | $2.26 | $2.30 | 394,200 |
| 4/9/2026 | $2.25 | $2.30 | $2.19 | $2.28 | 939,400 |
| 4/8/2026 | $2.25 | $2.30 | $2.21 | $2.25 | 867,792 |
| 4/7/2026 | $2.19 | $2.22 | $2.14 | $2.19 | 452,199 |
| 4/6/2026 | $2.15 | $2.23 | $2.13 | $2.21 | 651,400 |
| 4/2/2026 | $2.15 | $2.16 | $2.07 | $2.15 | 1.10M |
| 4/1/2026 | $2.21 | $2.26 | $2.17 | $2.19 | 864,512 |
| 3/31/2026 | $2.10 | $2.20 | $2.10 | $2.17 | 966,912 |
| 3/30/2026 | $2.11 | $2.12 | $2.04 | $2.09 | 1.07M |
| 3/27/2026 | $2.10 | $2.21 | $2.09 | $2.14 | 749,300 |
| 3/26/2026 | $2.14 | $2.18 | $2.06 | $2.11 | 951,604 |
| 3/25/2026 | $2.08 | $2.18 | $2.07 | $2.16 | 1.11M |
| 3/24/2026 | $2.13 | $2.14 | $2.03 | $2.07 | 729,104 |
| 3/23/2026 | $2.14 | $2.20 | $2.12 | $2.13 | 958,100 |
| 3/20/2026 | $2.21 | $2.24 | $2.11 | $2.14 | 1.54M |
| 3/19/2026 | $2.22 | $2.25 | $2.12 | $2.23 | 1.33M |
| 3/18/2026 | $2.28 | $2.32 | $2.07 | $2.21 | 3.36M |
| 3/17/2026 | $2.85 | $2.88 | $2.79 | $2.79 | 715,509 |
| 3/16/2026 | $2.77 | $2.92 | $2.77 | $2.87 | 964,894 |
| 3/13/2026 | $2.82 | $2.88 | $2.78 | $2.83 | 705,602 |
| 3/12/2026 | $2.82 | $2.86 | $2.78 | $2.79 | 473,863 |
| 3/11/2026 | $2.87 | $2.92 | $2.85 | $2.89 | 389,378 |
| 3/10/2026 | $2.88 | $2.98 | $2.87 | $2.90 | 632,800 |
| 3/9/2026 | $2.65 | $2.90 | $2.63 | $2.88 | 1.44M |
| 3/6/2026 | $2.70 | $2.73 | $2.59 | $2.62 | 883,400 |
| 3/5/2026 | $2.83 | $2.84 | $2.66 | $2.78 | 1.64M |
| 3/4/2026 | $2.86 | $2.94 | $2.82 | $2.83 | 685,300 |
| 3/3/2026 | $2.93 | $3.00 | $2.83 | $2.83 | 1.02M |
| 3/2/2026 | $2.82 | $3.05 | $2.78 | $3.03 | 1.87M |
| 2/27/2026 | $3.00 | $3.01 | $2.88 | $2.88 | 1.49M |
| 2/26/2026 | $3.02 | $3.04 | $2.94 | $3.01 | 917,965 |
| 2/25/2026 | $3.07 | $3.10 | $3.01 | $3.03 | 869,100 |
| 2/24/2026 | $3.14 | $3.17 | $2.99 | $3.00 | 2.84M |
| 2/23/2026 | $3.09 | $3.19 | $3.06 | $3.14 | 1.57M |
| 2/20/2026 | $3.15 | $3.15 | $3.00 | $3.06 | 1.33M |