Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.45 | -0.05 | -1.11% | 4.50 | 4.70 | 4.35 | 2,424,578 |
| May 30 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.65 | 4.40 | 1,763,325 |
| May 29 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 28 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.65 | 4.45 | 306,000 |
| May 24 2024 | 4.50 | 0.00 | 0.00% | 4.60 | 4.70 | 4.42 | 891,907 |
| May 23 2024 | 4.50 | 0.05 | 1.12% | 4.45 | 4.65 | 4.44 | 1,116,547 |
| May 22 2024 | 4.45 | 0.45 | 11.25% | 4.60 | 4.60 | 4.25 | 3,076,532 |
| May 21 2024 | 4.00 | 0.25 | 6.67% | 3.90 | 4.00 | 3.85 | 1,366,767 |
| May 20 2024 | 3.75 | 0.15 | 4.17% | 3.60 | 3.80 | 3.60 | 417,027 |
| May 17 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.70 | 3.51 | 304,961 |
| May 16 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.70 | 3.51 | 430,228 |
| May 15 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.65 | 3.415 | 545,133 |
| May 14 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.415 | 30,000 |
| May 13 2024 | 3.55 | 0.05 | 1.43% | 3.50 | 3.55 | 3.41 | 80,000 |
| May 10 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.55 | 3.45 | 0.00 |
| May 09 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.55 | 3.45 | 14,299 |
| May 08 2024 | 3.50 | -0.05 | -1.41% | 3.55 | 3.55 | 3.311 | 290,925 |
| May 07 2024 | 3.55 | 0.25 | 7.58% | 3.35 | 3.65 | 3.30 | 562,460 |
| May 03 2024 | 3.30 | 0.10 | 3.12% | 3.20 | 3.30 | 3.10 | 1,106,873 |
| May 02 2024 | 3.20 | 0.00 | 0.00% | 3.25 | 3.50 | 3.05 | 3,345,000 |
| May 01 2024 | 3.20 | -0.25 | -7.25% | 3.45 | 3.65 | 3.15 | 1,425,000 |
| Apr 30 2024 | 3.45 | -0.20 | -5.48% | 3.65 | 3.75 | 3.40 | 211,017 |
| Apr 29 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.85 | 3.55 | 561,222 |
| Apr 26 2024 | 3.70 | -0.05 | -1.33% | 3.75 | 3.85 | 3.55 | 150,000 |
| Apr 25 2024 | 3.75 | -0.05 | -1.32% | 3.95 | 3.95 | 3.70 | 812,947 |
| Apr 24 2024 | 3.80 | -0.05 | -1.30% | 3.90 | 3.95 | 3.80 | 643,451 |
| Apr 23 2024 | 3.85 | 0.00 | 0.06% | 3.85 | 3.95 | 3.81 | 490,792 |
| Apr 22 2024 | 3.8475 | 0.20 | 5.41% | 3.75 | 3.85 | 3.70 | 1,569,921 |
| Apr 19 2024 | 3.65 | 0.16 | 4.43% | 3.45 | 3.75 | 3.45 | 939,054 |
| Apr 18 2024 | 3.495 | -0.01 | -0.14% | 3.50 | 3.50 | 3.26 | 2,064,861 |
| Apr 17 2024 | 3.50 | -0.25 | -6.67% | 3.75 | 3.80 | 3.50 | 1,357,602 |
| Apr 16 2024 | 3.75 | -0.10 | -2.60% | 3.80 | 3.85 | 3.70 | 343,070 |
| Apr 15 2024 | 3.85 | -0.15 | -3.75% | 4.00 | 4.00 | 3.70 | 3,965,550 |
| Apr 12 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.055 | 3.90 | 25,000 |
| Apr 11 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 3.90 | 232,042 |
| Apr 10 2024 | 4.00 | -0.10 | -2.44% | 4.10 | 4.25 | 3.90 | 265,000 |
| Apr 09 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.25 | 3.95 | 1,070,083 |
| Apr 08 2024 | 4.10 | 0.20 | 5.13% | 3.90 | 4.1475 | 3.85 | 1,224,800 |
| Apr 05 2024 | 3.90 | -0.20 | -4.88% | 4.10 | 4.15 | 3.85 | 681,759 |
| Apr 04 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.1687 | 4.00 | 468,707 |
| Apr 03 2024 | 4.10 | 0.25 | 6.49% | 3.85 | 4.10 | 3.80 | 1,696,339 |
| Apr 02 2024 | 3.85 | 0.20 | 5.48% | 3.95 | 4.50 | 3.80 | 3,228,905 |
| Mar 28 2024 | 3.65 | 0.07 | 2.10% | 3.575 | 3.70 | 3.575 | 2,963,124 |
| Mar 27 2024 | 3.575 | 0.03 | 0.70% | 3.55 | 3.65 | 3.55 | 2,087,769 |
| Mar 26 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.65 | 3.53 | 1,160,513 |
| Mar 25 2024 | 3.55 | 0.05 | 1.43% | 3.50 | 3.65 | 3.45 | 1,042,451 |
| Mar 22 2024 | 3.50 | -0.10 | -2.78% | 3.60 | 3.65 | 3.45 | 2,299,678 |
| Mar 21 2024 | 3.60 | 0.10 | 2.86% | 3.55 | 3.69 | 3.45 | 847,038 |
| Mar 20 2024 | 3.50 | 0.09 | 2.64% | 3.50 | 3.5675 | 3.43 | 189,463 |
| Mar 19 2024 | 3.41 | -0.17 | -4.75% | 3.55 | 3.596 | 3.40 | 912,307 |
| Mar 18 2024 | 3.58 | 0.03 | 0.85% | 3.55 | 3.65 | 3.45 | 840,280 |
| Mar 15 2024 | 3.55 | -0.20 | -5.33% | 3.75 | 3.90 | 3.55 | 431,500 |
| Mar 14 2024 | 3.75 | 0.05 | 1.35% | 3.80 | 3.80 | 3.70 | 2,675,000 |
| Mar 13 2024 | 3.70 | -0.10 | -2.63% | 3.80 | 3.90 | 3.70 | 1,846,614 |
| Mar 12 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.90 | 3.80 | 1,949,774 |
| Mar 11 2024 | 3.85 | 0.10 | 2.67% | 3.75 | 4.20 | 3.74 | 3,537,633 |
| Mar 08 2024 | 3.75 | 0.05 | 1.35% | 3.70 | 4.10 | 3.681 | 906,125 |
| Mar 07 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 4.10 | 3.625 | 327,886 |
| Mar 06 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 4.10 | 3.70 | 260,550 |
| Mar 05 2024 | 3.70 | 0.00 | 0.00% | 3.65 | 4.10 | 3.65 | 1,283,252 |
