PLX(PLX)
PLX
$2.75—Stale · unknown old
NYSE • Last print unknown ago
$2.75—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $2.78 | $2.82 | $2.73 | $2.75 | 302,265 |
| 9/23/2026 | $2.84 | $2.85 | $2.77 | $2.80 | 586,410 |
| 9/22/2026 | $2.75 | $2.84 | $2.75 | $2.84 | 854,901 |
| 9/21/2026 | $2.71 | $2.78 | $2.69 | $2.75 | 471,379 |
| 9/18/2026 | $2.68 | $2.72 | $2.66 | $2.69 | 1.25M |
| 9/17/2026 | $2.71 | $2.73 | $2.68 | $2.70 | 321,900 |
| 9/16/2026 | $2.68 | $2.71 | $2.62 | $2.68 | 1.06M |
| 9/15/2026 | $2.75 | $2.75 | $2.64 | $2.66 | 812,742 |
| 9/14/2026 | $2.63 | $2.79 | $2.62 | $2.77 | 952,160 |
| 9/11/2026 | $2.74 | $2.75 | $2.62 | $2.64 | 646,807 |
| 9/10/2026 | $2.66 | $2.74 | $2.64 | $2.73 | 782,524 |
| 9/9/2026 | $2.68 | $2.68 | $2.60 | $2.67 | 580,004 |
| 9/8/2026 | $2.66 | $2.67 | $2.60 | $2.65 | 908,363 |
| 9/4/2026 | $2.62 | $2.68 | $2.62 | $2.67 | 863,718 |
| 9/3/2026 | $2.59 | $2.67 | $2.57 | $2.62 | 942,012 |
| 9/2/2026 | $2.59 | $2.64 | $2.59 | $2.59 | 454,900 |
| 9/1/2026 | $2.61 | $2.67 | $2.57 | $2.59 | 598,300 |
| 8/31/2026 | $2.55 | $2.61 | $2.53 | $2.57 | 748,350 |
| 8/28/2026 | $2.61 | $2.62 | $2.53 | $2.54 | 490,228 |
| 8/27/2026 | $2.49 | $2.65 | $2.48 | $2.61 | 1.29M |
| 8/26/2026 | $2.39 | $2.48 | $2.36 | $2.48 | 1.02M |
| 8/25/2026 | $2.43 | $2.43 | $2.38 | $2.40 | 497,742 |
| 8/24/2026 | $2.36 | $2.43 | $2.34 | $2.41 | 409,933 |
| 8/21/2026 | $2.39 | $2.44 | $2.35 | $2.38 | 648,550 |
| 8/20/2026 | $2.32 | $2.39 | $2.31 | $2.38 | 385,000 |
| 8/19/2026 | $2.37 | $2.38 | $2.31 | $2.35 | 477,242 |
| 8/18/2026 | $2.30 | $2.35 | $2.28 | $2.34 | 280,506 |
| 8/17/2026 | $2.24 | $2.37 | $2.22 | $2.29 | 1.08M |
| 8/14/2026 | $2.36 | $2.36 | $2.17 | $2.22 | 995,919 |
| 8/13/2026 | $2.64 | $2.64 | $2.32 | $2.36 | 2.00M |
| 8/12/2026 | $2.49 | $2.71 | $2.40 | $2.62 | 2.01M |
| 8/11/2026 | $2.47 | $2.48 | $2.41 | $2.43 | 373,852 |
| 8/10/2026 | $2.48 | $2.50 | $2.41 | $2.48 | 773,425 |
| 8/7/2026 | $2.43 | $2.47 | $2.42 | $2.46 | 670,214 |
| 8/6/2026 | $2.44 | $2.48 | $2.42 | $2.44 | 530,892 |
| 8/5/2026 | $2.39 | $2.47 | $2.36 | $2.44 | 538,936 |
| 8/4/2026 | $2.33 | $2.39 | $2.32 | $2.37 | 716,200 |
| 8/3/2026 | $2.36 | $2.48 | $2.30 | $2.32 | 1.03M |
| 7/31/2026 | $2.29 | $2.38 | $2.20 | $2.37 | 1.23M |
| 7/30/2026 | $2.29 | $2.30 | $2.23 | $2.27 | 267,199 |
| 7/29/2026 | $2.31 | $2.36 | $2.25 | $2.27 | 578,219 |
| 7/28/2026 | $2.42 | $2.42 | $2.31 | $2.33 | 382,577 |
| 7/27/2026 | $2.39 | $2.46 | $2.36 | $2.40 | 567,011 |
| 7/24/2026 | $2.35 | $2.39 | $2.33 | $2.37 | 212,200 |
| 7/23/2026 | $2.34 | $2.38 | $2.32 | $2.37 | 449,023 |
| 7/22/2026 | $2.34 | $2.39 | $2.31 | $2.37 | 276,800 |
| 7/21/2026 | $2.42 | $2.42 | $2.34 | $2.36 | 519,945 |
| 7/20/2026 | $2.42 | $2.45 | $2.38 | $2.41 | 643,900 |
| 7/17/2026 | $2.27 | $2.40 | $2.25 | $2.38 | 549,900 |
| 7/16/2026 | $2.36 | $2.36 | $2.28 | $2.31 | 561,400 |
| 7/15/2026 | $2.31 | $2.35 | $2.26 | $2.33 | 576,700 |
| 7/14/2026 | $2.39 | $2.42 | $2.31 | $2.31 | 813,500 |
| 7/13/2026 | $2.45 | $2.48 | $2.39 | $2.39 | 535,000 |
| 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 |