Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 15, 2023 0.2410 0 -0.00(-0.82%)
Jun 14, 2023 0.2289 0.2472 0.2140 0.2430 801,795 -0.01(-3.07%)
Jun 13, 2023 0.2279 0.2600 0.2105 0.2507 2,323,626 +0.05(+25.35%)
Jun 12, 2023 0.2351 0.2505 0.2000 0.2000 4,678,488 -0.04(-17.49%)
Jun 09, 2023 0.2500 0.2649 0.2400 0.2424 1,843,718 -0.01(-3.04%)
Jun 08, 2023 0.2600 0.2700 0.2400 0.2500 911,604 -0.04(-13.46%)
Jun 07, 2023 0.2597 0.2889 0.2385 0.2889 2,555,733 -0.15(-34.30%)
Jun 06, 2023 0.4000 0.4400 0.3998 0.4397 189,177 +0.05(+12.03%)
Jun 05, 2023 0.4000 0.4002 0.3900 0.3925 8,861 -0.01(-1.88%)
Jun 02, 2023 0.4000 0.4188 0.3823 0.4000 21,482 -0.01(-3.03%)
Jun 01, 2023 0.3946 0.4155 0.3944 0.4125 12,570 +0.04(+9.80%)
May 31, 2023 0.3873 0.3950 0.3700 0.3757 21,358 -0.01(-1.91%)
May 30, 2023 0.3700 0.4099 0.3700 0.3830 24,199 +0.00(+0.24%)
May 26, 2023 0.4099 0.4099 0.3771 0.3821 16,685 -0.01(-2.05%)
May 25, 2023 0.4048 0.4090 0.3641 0.3901 23,072 -0.01(-3.44%)
May 24, 2023 0.4050 0.4050 0.3853 0.4040 23,578 +0.01(+2.64%)
May 23, 2023 0.3984 0.3984 0.3828 0.3936 21,305 +0.00(+0.90%)
May 22, 2023 0.3600 0.4175 0.3604 0.3901 38,653 +0.01(+2.68%)
May 19, 2023 0.3740 0.3829 0.3710 0.3799 14,652 +0.01(+1.71%)
May 18, 2023 0.3800 0.3930 0.3650 0.3735 36,441 -0.01(-2.23%)
May 17, 2023 0.4000 0.3991 0.3600 0.3820 146,555 +0.00(+0.39%)
May 16, 2023 0.4000 0.4028 0.3700 0.3805 33,039 -0.01(-3.35%)
May 15, 2023 0.4100 0.4159 0.3901 0.3937 29,560 -0.01(-1.82%)
May 12, 2023 0.4300 0.4300 0.3900 0.4010 78,536 -0.01(-2.20%)
May 11, 2023 0.4200 0.4302 0.4051 0.4100 20,131 +0.01(+1.26%)
May 10, 2023 0.4300 0.4538 0.4002 0.4049 44,020 -0.03(-5.84%)
May 09, 2023 0.4517 0.4517 0.4201 0.4300 49,179 -0.03(-6.52%)
May 08, 2023 0.4734 0.4957 0.4030 0.4600 94,596 +0.00(+0.00%)
May 05, 2023 0.4888 0.4900 0.4266 0.4600 50,313 -0.01(-1.08%)
May 04, 2023 0.4720 0.4794 0.4510 0.4650 15,239 -0.00(-1.06%)
May 03, 2023 0.4900 0.4888 0.4521 0.4700 10,705 +0.00(+0.00%)
May 02, 2023 0.4800 0.4800 0.4500 0.4700 9,232 +0.02(+3.98%)
May 01, 2023 0.4497 0.4600 0.4351 0.4520 21,901 +0.00(+0.51%)
Apr 28, 2023 0.4226 0.4498 0.4226 0.4497 27,697 +0.02(+5.79%)
Apr 27, 2023 0.4400 0.4490 0.4218 0.4251 55,315 +0.02(+4.68%)
Apr 26, 2023 0.4450 0.4450 0.4002 0.4061 73,808 -0.02(-5.56%)
Apr 25, 2023 0.4578 0.4578 0.4200 0.4300 19,557 -0.03(-6.32%)
Apr 24, 2023 0.4700 0.4700 0.4200 0.4590 100,473 -0.00(-0.22%)
Apr 21, 2023 0.4700 0.4750 0.4400 0.4600 30,822 -0.01(-1.71%)
Apr 20, 2023 0.4673 0.5646 0.4388 0.4680 131,898 -0.10(-17.88%)
Apr 19, 2023 0.5500 0.7500 0.4400 0.5699 959,990 +0.02(+3.71%)
Apr 18, 2023 0.4700 0.5500 0.4650 0.5495 201,233 +0.08(+16.91%)
Apr 17, 2023 0.4200 0.4744 0.4200 0.4700 73,458 +0.06(+13.69%)
Apr 14, 2023 0.4000 0.4216 0.4000 0.4134 41,885 +0.01(+3.38%)
Apr 13, 2023 0.3900 0.3999 0.3789 0.3999 97,156 +0.02(+5.57%)
Apr 12, 2023 0.4157 0.4568 0.3511 0.3788 119,562 -0.04(-8.77%)
Apr 11, 2023 0.4146 0.4560 0.4146 0.4152 103,829 -0.02(-5.64%)
Apr 10, 2023 0.4400 0.4620 0.4200 0.4400 53,077 +0.00(+0.00%)
Apr 06, 2023 0.4500 0.4700 0.4131 0.4400 84,170 -0.03(-5.38%)
Apr 05, 2023 0.5092 0.5092 0.4625 0.4650 23,915 -0.00(-0.87%)
Apr 04, 2023 0.4950 0.4950 0.4602 0.4691 44,205 -0.03(-5.16%)
Apr 03, 2023 0.5338 0.5338 0.4801 0.4946 38,071 -0.01(-1.87%)
Mar 31, 2023 0.4700 0.5180 0.4650 0.5040 33,741 -0.02(-3.08%)
Mar 30, 2023 0.5700 0.5810 0.5200 0.5200 12,456 -0.04(-7.14%)
Mar 29, 2023 0.5810 0.5990 0.4300 0.5600 27,669 -0.04(-6.51%)
Mar 28, 2023 0.6100 0.6125 0.4120 0.5990 451,751 -0.03(-4.16%)
Mar 27, 2023 0.6262 0.6341 0.6100 0.6250 15,864 -0.01(-0.81%)
Mar 24, 2023 0.6400 0.6450 0.6262 0.6301 4,430 +0.00(+0.02%)
Mar 23, 2023 0.6575 0.6575 0.6300 0.6300 3,988 +0.00(+0.61%)
Mar 22, 2023 0.6350 0.6438 0.6262 0.6262 26,828 -0.00(-0.06%)
Mar 21, 2023 0.6300 0.6459 0.6152 0.6266 47,873 -0.02(-2.63%)
Mar 20, 2023 0.6900 0.6900 0.6321 0.6435 41,591 -0.05(-6.69%)
Mar 17, 2023 0.6852 0.7127 0.6751 0.6896 35,971 -0.01(-1.47%)
Mar 16, 2023 0.6800 0.7279 0.6800 0.6999 13,991 -0.01(-1.42%)
Mar 15, 2023 0.7300 0.7300 0.6800 0.7100 39,331 -0.02(-2.10%)
Mar 14, 2023 0.7500 0.7500 0.7200 0.7252 57,264 +0.01(+0.72%)
Mar 13, 2023 0.7390 0.7703 0.7052 0.7200 182,162 -0.02(-2.73%)
Mar 10, 2023 0.7500 0.7500 0.7100 0.7402 52,454 +0.01(+1.40%)
Mar 09, 2023 0.7500 0.7500 0.7050 0.7300 16,397 +0.00(+0.59%)
Mar 08, 2023 0.7000 0.7430 0.7000 0.7257 2,621 +0.02(+3.35%)
Mar 07, 2023 0.7000 0.7300 0.7000 0.7022 1,946 -0.01(-1.17%)
Mar 06, 2023 0.7200 0.7474 0.7105 0.7105 47,860 -0.01(-0.99%)
Mar 03, 2023 0.6600 0.7777 0.6600 0.7176 53,954 +0.03(+4.36%)
Mar 02, 2023 0.7200 0.7300 0.6800 0.6876 44,709 -0.04(-5.96%)
Mar 01, 2023 0.7550 0.7776 0.7257 0.7312 34,214 -0.03(-4.10%)
Feb 28, 2023 0.7500 0.7714 0.7500 0.7625 6,989 +0.01(+0.86%)
Feb 27, 2023 0.7498 0.7777 0.7498 0.7560 48,534 +0.01(+1.86%)
Feb 24, 2023 0.7600 0.7698 0.7422 0.7422 22,588 -0.04(-4.85%)
Feb 23, 2023 0.7600 0.7950 0.7600 0.7800 25,475 +0.02(+2.11%)
Feb 22, 2023 0.7700 0.8099 0.7600 0.7639 28,372 -0.01(-0.79%)
Feb 21, 2023 0.8000 0.8000 0.7642 0.7700 18,901 -0.01(-1.27%)
Feb 17, 2023 0.7800 0.7950 0.7601 0.7799 35,527 +0.00(+0.00%)
Feb 16, 2023 0.8000 0.8000 0.7520 0.7799 15,234 +0.01(+1.29%)
Feb 15, 2023 0.7899 0.7899 0.7603 0.7700 17,324 -0.02(-2.53%)
Feb 14, 2023 0.7901 0.7901 0.7800 0.7900 3,450 +0.02(+2.56%)
Feb 13, 2023 0.7600 0.8200 0.7600 0.7703 56,876 +0.00(+0.23%)
Feb 10, 2023 0.8100 0.8100 0.7500 0.7685 63,715 -0.02(-2.52%)
Feb 09, 2023 0.7997 0.8099 0.7701 0.7884 24,724 -0.01(-1.41%)
Feb 08, 2023 0.8100 0.8100 0.7900 0.7997 11,831 -0.01(-1.19%)
Feb 07, 2023 0.8100 0.8100 0.7901 0.8093 22,052 -0.00(-0.09%)
Feb 06, 2023 0.8100 0.8100 0.7808 0.8100 15,957 +0.02(+3.12%)
Feb 03, 2023 0.8300 0.8400 0.7813 0.7855 60,018 -0.04(-5.36%)
Feb 02, 2023 0.8300 0.8420 0.8200 0.8300 94,421 +0.01(+1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.