Register for real-time alerts, custom portfolio, and market movers
PLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.15 | 0.02 | 1.77% | 1.12 | 1.166 | 1.10 | 431,559 |
| Apr 18 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.17 | 1.09 | 385,327 |
| Apr 17 2024 | 1.15 | -0.01 | -0.43% | 1.15 | 1.20 | 1.135 | 347,314 |
| Apr 16 2024 | 1.155 | 0.02 | 1.32% | 1.14 | 1.17 | 1.13 | 291,488 |
| Apr 15 2024 | 1.14 | -0.04 | -3.39% | 1.20 | 1.21 | 1.14 | 407,950 |
| Apr 12 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.24 | 1.18 | 318,057 |
| Apr 11 2024 | 1.22 | -0.04 | -3.17% | 1.28 | 1.28 | 1.20 | 263,927 |
| Apr 10 2024 | 1.26 | -0.06 | -4.55% | 1.31 | 1.33 | 1.25 | 316,225 |
| Apr 09 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.35 | 1.29 | 220,438 |
| Apr 08 2024 | 1.30 | 0.13 | 11.11% | 1.17 | 1.33 | 1.17 | 890,809 |
| Apr 05 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.23 | 1.17 | 426,730 |
| Apr 04 2024 | 1.21 | -0.04 | -3.20% | 1.24 | 1.26 | 1.21 | 216,815 |
| Apr 03 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.26 | 1.23 | 239,720 |
| Apr 02 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.28 | 1.23 | 234,732 |
| Apr 01 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.28 | 1.25 | 260,505 |
| Mar 28 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.28 | 1.24 | 257,467 |
| Mar 27 2024 | 1.25 | 0.02 | 1.63% | 1.22 | 1.2795 | 1.215 | 356,380 |
| Mar 26 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.25 | 1.22 | 350,305 |
| Mar 25 2024 | 1.22 | -0.05 | -3.94% | 1.27 | 1.3095 | 1.205 | 663,882 |
| Mar 22 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.32 | 1.26 | 231,678 |
| Mar 21 2024 | 1.32 | -0.02 | -1.49% | 1.37 | 1.37 | 1.30 | 263,737 |
| Mar 20 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.35 | 1.27 | 309,165 |
| Mar 19 2024 | 1.30 | 0.03 | 2.36% | 1.28 | 1.32 | 1.26 | 388,293 |
| Mar 18 2024 | 1.27 | -0.06 | -4.51% | 1.32 | 1.33 | 1.2693 | 683,268 |
| Mar 15 2024 | 1.33 | -0.04 | -2.92% | 1.39 | 1.40 | 1.32 | 518,753 |
| Mar 14 2024 | 1.37 | -0.15 | -9.87% | 1.54 | 1.54 | 1.36 | 1,249,541 |
| Mar 13 2024 | 1.52 | 0.09 | 6.29% | 1.45 | 1.535 | 1.43 | 457,694 |
| Mar 12 2024 | 1.43 | -0.01 | -0.69% | 1.45 | 1.50 | 1.43 | 372,273 |
| Mar 11 2024 | 1.44 | -0.05 | -3.36% | 1.45 | 1.51 | 1.44 | 221,800 |
| Mar 08 2024 | 1.49 | 0.03 | 2.05% | 1.48 | 1.52 | 1.47 | 227,179 |
| Mar 07 2024 | 1.46 | -0.02 | -1.35% | 1.50 | 1.50 | 1.46 | 257,662 |
| Mar 06 2024 | 1.48 | -0.04 | -2.63% | 1.50 | 1.54 | 1.48 | 482,522 |
| Mar 05 2024 | 1.52 | -0.05 | -3.18% | 1.54 | 1.56 | 1.51 | 192,501 |
| Mar 04 2024 | 1.57 | -0.05 | -3.09% | 1.62 | 1.64 | 1.55 | 270,048 |
| Mar 01 2024 | 1.62 | -0.01 | -0.61% | 1.68 | 1.68 | 1.61 | 460,940 |
| Feb 29 2024 | 1.63 | 0.09 | 5.84% | 1.56 | 1.66 | 1.56 | 566,229 |
| Feb 28 2024 | 1.54 | -0.02 | -1.28% | 1.55 | 1.58 | 1.54 | 177,338 |
| Feb 27 2024 | 1.56 | 0.07 | 4.70% | 1.50 | 1.58 | 1.50 | 412,819 |
| Feb 26 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.54 | 1.45 | 418,498 |
| Feb 23 2024 | 1.45 | 0.02 | 1.40% | 1.44 | 1.50 | 1.43 | 243,511 |
| Feb 22 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.47 | 1.42 | 233,331 |
| Feb 21 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.4659 | 1.41 | 270,341 |
| Feb 20 2024 | 1.44 | -0.03 | -2.04% | 1.46 | 1.49 | 1.43 | 357,312 |
| Feb 16 2024 | 1.47 | -0.05 | -3.29% | 1.53 | 1.53 | 1.47 | 256,513 |
| Feb 15 2024 | 1.52 | 0.04 | 2.70% | 1.50 | 1.53 | 1.48 | 307,553 |
| Feb 14 2024 | 1.48 | 0.06 | 4.23% | 1.43 | 1.505 | 1.41 | 272,446 |
| Feb 13 2024 | 1.42 | -0.07 | -4.70% | 1.48 | 1.50 | 1.42 | 309,941 |
| Feb 12 2024 | 1.49 | 0.02 | 1.36% | 1.46 | 1.54 | 1.46 | 273,401 |
| Feb 09 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.51 | 1.45 | 209,446 |
| Feb 08 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.505 | 1.45 | 198,376 |
| Feb 07 2024 | 1.48 | -0.05 | -3.27% | 1.51 | 1.53 | 1.47 | 174,881 |
| Feb 06 2024 | 1.53 | 0.09 | 6.25% | 1.44 | 1.53 | 1.44 | 224,887 |
| Feb 05 2024 | 1.44 | -0.01 | -0.69% | 1.44 | 1.47 | 1.43 | 203,971 |
| Feb 02 2024 | 1.45 | -0.02 | -1.36% | 1.45 | 1.49 | 1.43 | 224,970 |
| Feb 01 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.50 | 1.43 | 270,064 |
| Jan 31 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.52 | 1.45 | 286,473 |
| Jan 30 2024 | 1.49 | -0.05 | -3.25% | 1.54 | 1.5499 | 1.49 | 137,017 |
| Jan 29 2024 | 1.54 | 0.06 | 4.05% | 1.48 | 1.54 | 1.47 | 223,034 |
| Jan 26 2024 | 1.48 | -0.03 | -1.99% | 1.55 | 1.551 | 1.48 | 251,877 |
| Jan 25 2024 | 1.51 | 0.04 | 2.72% | 1.46 | 1.53 | 1.44 | 290,837 |
| Jan 24 2024 | 1.47 | -0.08 | -5.16% | 1.54 | 1.555 | 1.47 | 284,270 |
| Jan 23 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.58 | 1.48 | 229,928 |
| Jan 22 2024 | 1.57 | 0.06 | 3.97% | 1.51 | 1.58 | 1.50 | 275,381 |
