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 (%)
Jan 29, 2021 0.9801 1.030 0.9255 0.9289 4,733,400 -0.07(-7.11%)
Jan 28, 2021 0.9300 1.020 0.9000 1.000 7,837,826 +0.08(+8.70%)
Jan 27, 2021 0.9300 0.9900 0.9100 0.9200 7,961,388 -0.08(-8.00%)
Jan 26, 2021 1.030 1.030 0.9800 1.000 6,115,721 -0.02(-1.96%)
Jan 25, 2021 1.070 1.070 0.9200 1.020 11,017,563 -0.03(-2.86%)
Jan 22, 2021 1.080 1.090 1.030 1.050 10,641,100 -0.03(-2.78%)
Jan 21, 2021 1.080 1.130 1.030 1.080 6,277,940 +0.01(+0.93%)
Jan 20, 2021 1.100 1.100 1.010 1.070 5,816,947 +0.01(+0.94%)
Jan 19, 2021 1.120 1.150 1.050 1.060 9,517,636 -0.02(-1.85%)
Jan 15, 2021 1.190 1.190 1.030 1.080 10,005,400 -0.13(-10.74%)
Jan 14, 2021 1.320 1.330 1.140 1.210 22,778,640 +0.06(+5.22%)
Jan 13, 2021 1.150 1.190 1.010 1.150 15,157,960 +0.04(+3.60%)
Jan 12, 2021 1.130 1.180 1.010 1.110 18,597,950 -0.14(-11.20%)
Jan 11, 2021 1.560 1.730 1.150 1.250 45,737,376 -0.07(-5.30%)
Jan 08, 2021 1.020 1.500 0.9797 1.320 86,967,200 +0.55(+72.17%)
Jan 07, 2021 0.7997 0.8478 0.7327 0.7667 9,402,680 +0.02(+3.26%)
Jan 06, 2021 0.8399 0.8500 0.7300 0.7425 6,028,004 -0.03(-3.57%)
Jan 05, 2021 0.7500 0.8000 0.7300 0.7700 5,399,555 +0.04(+6.09%)
Jan 04, 2021 0.6850 0.7300 0.6850 0.7258 4,302,200 +0.05(+6.74%)
Dec 31, 2020 0.6800 0.6800 0.6800 1,374,304 +0.02(+2.95%)
Dec 30, 2020 0.6700 0.6930 0.6512 0.6605 1,374,304 -0.02(-2.55%)
Dec 29, 2020 0.6719 0.7099 0.6682 0.6778 2,402,210 +0.02(+2.70%)
Dec 28, 2020 0.7200 0.7300 0.6550 0.6600 2,412,606 -0.04(-5.71%)
Dec 24, 2020 0.6800 0.7099 0.6550 0.7000 2,551,400 +0.05(+7.35%)
Dec 23, 2020 0.6229 0.6700 0.6100 0.6521 1,888,471 +0.03(+5.18%)
Dec 22, 2020 0.6100 0.6300 0.6000 0.6200 1,422,549 -0.02(-3.13%)
Dec 21, 2020 0.6300 0.6500 0.6100 0.6400 1,014,807 +0.00(+0.38%)
Dec 18, 2020 0.6200 0.6473 0.6151 0.6376 793,600 +0.02(+2.94%)
Dec 17, 2020 0.6013 0.6300 0.6000 0.6194 733,474 +0.01(+1.66%)
Dec 16, 2020 0.6100 0.6289 0.5911 0.6093 879,983 -0.00(-0.44%)
Dec 15, 2020 0.6400 0.6549 0.5946 0.6120 1,337,494 -0.02(-2.86%)
Dec 14, 2020 0.6800 0.6900 0.6200 0.6300 1,885,370 -0.02(-2.91%)
Dec 11, 2020 0.6500 0.6600 0.6126 0.6489 1,088,500 -0.01(-0.92%)
Dec 10, 2020 0.6600 0.6600 0.6400 0.6549 839,799 -0.01(-0.77%)
Dec 09, 2020 0.7000 0.7000 0.6400 0.6600 1,161,363 -0.02(-2.94%)
Dec 08, 2020 0.6700 0.6900 0.6600 0.6800 645,427 +0.01(+1.48%)
Dec 07, 2020 0.6800 0.7000 0.6620 0.6701 828,217 -0.02(-2.32%)
Dec 04, 2020 0.6900 0.7000 0.6750 0.6860 878,800 -0.00(-0.59%)
Dec 03, 2020 0.7040 0.7150 0.6901 0.6901 573,391 -0.02(-2.25%)
Dec 02, 2020 0.7100 0.7200 0.6867 0.7060 1,037,676 +0.01(+0.86%)
Dec 01, 2020 0.7400 0.7400 0.6900 0.7000 1,126,463 -0.02(-2.78%)
Nov 30, 2020 0.7100 0.7400 0.6800 0.7200 2,323,091 +0.03(+4.12%)
Nov 27, 2020 0.6600 0.7160 0.6400 0.6915 2,091,400 +0.04(+6.68%)
Nov 25, 2020 0.6700 0.6700 0.6370 0.6482 1,565,900 -0.02(-3.25%)
Nov 24, 2020 0.6800 0.6900 0.6200 0.6700 3,849,345 +0.00(+0.00%)
Nov 23, 2020 0.5800 0.7000 0.5500 0.6700 20,496,132 -0.25(-27.17%)
Nov 20, 2020 0.9690 0.9690 0.8924 0.9199 655,700 -0.05(-5.16%)
Nov 19, 2020 0.8400 1.100 0.8400 0.9700 3,831,834 +0.12(+14.17%)
Nov 18, 2020 0.8438 0.8543 0.8181 0.8496 303,140 +0.01(+1.14%)
Nov 17, 2020 0.8355 0.8553 0.8210 0.8400 318,405 +0.01(+1.20%)
Nov 16, 2020 0.8000 0.8500 0.8000 0.8300 401,592 +0.03(+3.36%)
Nov 13, 2020 0.8100 0.8150 0.7900 0.8030 399,800 -0.02(-1.93%)
Nov 12, 2020 0.8035 0.8200 0.7966 0.8188 348,007 +0.01(+1.09%)
Nov 11, 2020 0.8300 0.8400 0.7800 0.8100 445,274 -0.03(-3.43%)
Nov 10, 2020 0.8500 0.8500 0.7800 0.8388 645,702 +0.03(+3.25%)
Nov 09, 2020 0.9700 1.000 0.7200 0.8124 2,995,324 -0.15(-15.37%)
Nov 06, 2020 0.9000 1.010 0.8901 0.9599 876,200 +0.06(+6.64%)
Nov 05, 2020 0.9255 0.9400 0.8900 0.9001 372,027 -0.02(-2.48%)
Nov 04, 2020 0.9200 0.9698 0.9149 0.9230 110,070 -0.01(-0.75%)
Nov 03, 2020 0.9505 0.9745 0.9200 0.9300 246,630 -0.03(-3.12%)
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.
 
 
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.