PLX(PLX)
PLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $2.39 | $2.45 | $2.33 | $2.44 | 678,250 |
| 7/9/2026 | $2.39 | $2.44 | $2.36 | $2.37 | 504,153 |
| 7/8/2026 | $2.35 | $2.41 | $2.35 | $2.38 | 584,301 |
| 7/7/2026 | $2.31 | $2.38 | $2.26 | $2.36 | 696,500 |
| 7/6/2026 | $2.31 | $2.35 | $2.30 | $2.30 | 366,793 |
| 7/2/2026 | $2.30 | $2.36 | $2.27 | $2.32 | 472,800 |
| 7/1/2026 | $2.31 | $2.34 | $2.26 | $2.30 | 436,234 |
| 6/30/2026 | $2.36 | $2.36 | $2.31 | $2.33 | 500,100 |
| 6/29/2026 | $2.31 | $2.38 | $2.26 | $2.35 | 540,600 |
| 6/26/2026 | $2.22 | $2.35 | $2.22 | $2.30 | 2.54M |
| 6/25/2026 | $2.26 | $2.26 | $2.19 | $2.22 | 395,757 |
| 6/24/2026 | $2.19 | $2.29 | $2.16 | $2.24 | 796,722 |
| 6/23/2026 | $2.15 | $2.23 | $2.13 | $2.17 | 347,441 |
| 6/22/2026 | $2.21 | $2.27 | $2.14 | $2.16 | 723,457 |
| 6/18/2026 | $2.04 | $2.23 | $2.01 | $2.22 | 1.83M |
| 6/17/2026 | $2.03 | $2.08 | $2.00 | $2.02 | 604,900 |
| 6/16/2026 | $2.07 | $2.09 | $2.05 | $2.06 | 228,416 |
| 6/15/2026 | $2.09 | $2.13 | $2.05 | $2.06 | 578,500 |
| 6/12/2026 | $2.07 | $2.11 | $2.06 | $2.09 | 255,000 |
| 6/11/2026 | $1.99 | $2.08 | $1.97 | $2.05 | 603,536 |
| 6/10/2026 | $1.98 | $2.01 | $1.96 | $1.97 | 360,834 |
| 6/9/2026 | $1.96 | $2.03 | $1.96 | $1.98 | 460,545 |
| 6/8/2026 | $1.97 | $2.02 | $1.95 | $1.96 | 454,700 |
| 6/5/2026 | $1.99 | $2.02 | $1.98 | $1.99 | 569,042 |
| 6/4/2026 | $1.96 | $2.02 | $1.95 | $2.01 | 597,347 |
| 6/3/2026 | $1.97 | $1.99 | $1.95 | $1.96 | 834,912 |
| 6/2/2026 | $2.03 | $2.03 | $1.99 | $1.99 | 810,200 |
| 6/1/2026 | $2.10 | $2.12 | $2.05 | $2.06 | 557,011 |
| 5/29/2026 | $2.10 | $2.14 | $2.07 | $2.11 | 487,911 |
| 5/28/2026 | $2.10 | $2.19 | $2.10 | $2.10 | 704,825 |
| 5/27/2026 | $2.09 | $2.17 | $2.09 | $2.12 | 1.12M |
| 5/26/2026 | $2.14 | $2.16 | $2.10 | $2.14 | 734,800 |
| 5/22/2026 | $2.03 | $2.12 | $2.03 | $2.10 | 714,016 |
| 5/21/2026 | $1.98 | $2.07 | $1.98 | $2.03 | 873,645 |
| 5/20/2026 | $1.90 | $2.03 | $1.90 | $2.01 | 702,600 |
| 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 |