Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polarityte Inc (NQ: PTE )

0.2410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.060 6.310 6.030 6.270 284,500 +0.17(+2.79%)
May 30, 2019 6.210 6.325 5.980 6.100 370,002 -0.17(-2.71%)
May 29, 2019 6.440 6.550 6.140 6.270 337,841 -0.24(-3.69%)
May 28, 2019 6.650 6.800 6.510 6.510 160,401 -0.12(-1.81%)
May 24, 2019 6.730 6.890 6.480 6.630 235,800 -0.04(-0.60%)
May 23, 2019 6.470 6.900 6.300 6.670 444,877 +0.08(+1.21%)
May 22, 2019 7.070 7.070 6.320 6.590 533,411 -0.47(-6.66%)
May 21, 2019 7.000 7.220 6.930 7.060 150,783 +0.15(+2.17%)
May 20, 2019 7.500 7.640 6.880 6.910 549,464 -0.75(-9.79%)
May 17, 2019 7.840 7.900 7.620 7.660 325,200 -0.24(-3.04%)
May 16, 2019 8.250 8.290 7.870 7.900 364,933 -0.20(-2.47%)
May 15, 2019 7.770 8.160 7.550 8.100 216,434 +0.16(+2.02%)
May 14, 2019 7.880 8.060 7.600 7.940 207,333 +0.02(+0.25%)
May 13, 2019 7.580 8.120 7.580 7.920 255,372 +0.06(+0.76%)
May 10, 2019 8.220 8.890 7.640 7.860 525,700 -0.36(-4.38%)
May 09, 2019 8.390 8.553 8.140 8.220 121,611 -0.20(-2.38%)
May 08, 2019 8.260 8.600 8.130 8.420 192,317 +0.16(+1.94%)
May 07, 2019 8.500 8.610 8.100 8.260 288,838 -0.38(-4.40%)
May 06, 2019 8.500 8.740 8.250 8.640 184,159 +0.07(+0.82%)
May 03, 2019 9.830 9.830 7.530 8.570 1,046,600 -1.12(-11.56%)
May 02, 2019 8.960 11.00 8.960 9.690 1,010,711 +0.61(+6.72%)
May 01, 2019 9.080 9.498 8.950 9.080 411,492 +0.04(+0.44%)
Apr 30, 2019 9.150 9.280 8.710 9.040 291,723 -0.07(-0.77%)
Apr 29, 2019 9.150 9.170 8.900 9.110 85,634 +0.00(+0.00%)
Apr 26, 2019 9.020 9.600 8.880 9.110 213,200 +0.07(+0.77%)
Apr 25, 2019 8.740 9.300 8.630 9.040 418,145 +0.44(+5.12%)
Apr 24, 2019 8.500 8.720 8.300 8.600 129,124 +0.16(+1.90%)
Apr 23, 2019 8.180 8.625 8.119 8.440 269,142 +0.34(+4.20%)
Apr 22, 2019 7.990 8.440 7.990 8.100 182,415 +0.05(+0.62%)
Apr 18, 2019 8.200 8.500 7.865 8.050 460,900 -0.13(-1.59%)
Apr 17, 2019 8.470 8.490 7.930 8.180 527,987 -0.26(-3.08%)
Apr 16, 2019 8.630 8.810 8.190 8.440 475,413 -0.17(-1.97%)
Apr 15, 2019 8.810 9.030 8.460 8.610 424,663 -0.20(-2.27%)
Apr 12, 2019 9.040 9.110 8.630 8.810 487,900 -0.23(-2.54%)
Apr 11, 2019 9.470 9.640 9.010 9.040 348,583 -0.40(-4.24%)
Apr 10, 2019 9.230 9.840 9.170 9.440 1,493,324 -1.07(-10.18%)
Apr 09, 2019 11.00 11.39 10.27 10.51 328,442 -0.46(-4.19%)
Apr 08, 2019 10.85 11.45 10.85 10.97 334,237 +0.15(+1.39%)
Apr 05, 2019 10.60 10.91 10.56 10.82 143,400 +0.12(+1.12%)
Apr 04, 2019 10.08 10.95 10.08 10.70 232,402 +0.55(+5.42%)
Apr 03, 2019 10.05 10.24 9.850 10.15 334,969 +0.13(+1.30%)
Apr 02, 2019 10.26 10.41 9.450 10.02 390,131 -0.21(-2.05%)
Apr 01, 2019 10.76 11.09 10.08 10.23 239,399 -0.47(-4.39%)
Mar 29, 2019 10.27 11.24 10.25 10.70 335,200 +0.43(+4.19%)
Mar 28, 2019 11.95 12.10 9.830 10.27 935,692 -1.65(-13.84%)
Mar 27, 2019 12.00 12.04 11.73 11.92 342,463 -0.13(-1.08%)
Mar 26, 2019 12.03 12.61 11.97 12.05 203,440 -0.02(-0.17%)
Mar 25, 2019 12.18 12.37 11.60 12.07 392,796 -0.20(-1.63%)
Mar 22, 2019 13.00 13.12 12.03 12.27 397,400 -0.97(-7.33%)
Mar 21, 2019 13.16 13.74 12.44 13.24 711,749 +1.16(+9.60%)
Mar 20, 2019 12.89 12.89 11.95 12.08 620,968 -0.44(-3.51%)
Mar 19, 2019 13.05 13.13 12.50 12.52 448,413 -0.53(-4.06%)
Mar 18, 2019 11.66 14.65 11.66 13.05 1,023,860 -2.42(-15.64%)
Mar 15, 2019 15.99 16.20 15.30 15.47 321,700 -0.52(-3.25%)
Mar 14, 2019 15.25 17.75 15.00 15.99 1,176,599 +0.73(+4.78%)
Mar 13, 2019 15.87 16.01 15.26 15.26 154,462 -0.62(-3.90%)
Mar 12, 2019 16.66 16.70 15.25 15.88 415,851 -0.55(-3.35%)
Mar 11, 2019 16.48 17.20 15.00 16.43 1,953,620 +2.99(+22.25%)
Mar 08, 2019 13.77 13.92 13.21 13.44 143,000 -0.51(-3.66%)
Mar 07, 2019 13.54 14.02 13.22 13.95 131,878 +0.28(+2.05%)
Mar 06, 2019 14.34 14.34 13.35 13.67 214,491 -0.50(-3.53%)
Mar 05, 2019 14.56 14.68 13.82 14.17 242,527 -0.47(-3.21%)
Mar 04, 2019 12.50 15.25 12.50 14.64 538,075 +2.14(+17.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.