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 (%)
Nov 30, 2021 0.4600 0.4698 0.4500 0.4640 327,397 +0.01(+2.14%)
Nov 29, 2021 0.4800 0.4909 0.4500 0.4543 752,738 -0.02(-4.68%)
Nov 26, 2021 0.4616 0.4894 0.4616 0.4766 193,639 -0.02(-3.87%)
Nov 24, 2021 0.4700 0.4980 0.4600 0.4958 348,283 +0.01(+2.63%)
Nov 23, 2021 0.4900 0.5164 0.4800 0.4831 405,649 -0.01(-1.41%)
Nov 22, 2021 0.4900 0.5100 0.4830 0.4900 651,373 -0.01(-1.01%)
Nov 19, 2021 0.4902 0.5084 0.4900 0.4950 401,465 +0.01(+1.43%)
Nov 18, 2021 0.5308 0.5010 0.4885 0.4880 1,534,988 -0.04(-7.84%)
Nov 17, 2021 0.5779 0.5779 0.5150 0.5295 617,251 -0.02(-4.06%)
Nov 16, 2021 0.5800 0.5800 0.5474 0.5519 571,278 -0.02(-3.83%)
Nov 15, 2021 0.6000 0.6100 0.5700 0.5739 824,093 -0.04(-6.53%)
Nov 12, 2021 0.5900 0.6298 0.5900 0.6140 647,108 +0.01(+1.44%)
Nov 11, 2021 0.5905 0.6400 0.5900 0.6053 372,153 +0.00(+0.51%)
Nov 10, 2021 0.6500 0.6022 762,886 -0.07(-10.12%)
Nov 09, 2021 0.6800 0.6801 0.6500 0.6700 557,758 -0.01(-1.47%)
Nov 08, 2021 0.6390 0.6900 0.6300 0.6800 819,543 +0.02(+3.22%)
Nov 05, 2021 0.6200 0.6600 0.6140 0.6588 1,113,139 +0.04(+7.17%)
Nov 04, 2021 0.5900 0.6192 0.5725 0.6147 794,824 +0.02(+4.01%)
Nov 03, 2021 0.5900 0.5950 0.5620 0.5910 252,873 +0.00(+0.15%)
Nov 02, 2021 0.5900 0.5951 0.5800 0.5901 258,324 +0.01(+1.17%)
Nov 01, 2021 0.5500 0.5988 0.5600 0.5833 622,022 +0.02(+4.16%)
Oct 29, 2021 0.5400 0.5787 0.5400 0.5600 760,916 -0.01(-1.20%)
Oct 28, 2021 0.5400 0.5688 0.5200 0.5668 1,314,021 +0.02(+3.05%)
Oct 27, 2021 0.5800 0.5899 0.5400 0.5500 648,275 -0.02(-4.06%)
Oct 26, 2021 0.5600 0.5733 658,338 +0.02(+4.05%)
Oct 25, 2021 0.5700 0.5749 0.5302 0.5510 1,173,843 -0.01(-1.36%)
Oct 22, 2021 0.5500 0.5698 0.5305 0.5586 1,444,429 +0.02(+4.41%)
Oct 21, 2021 0.5500 0.5600 0.5210 0.5350 1,598,616 -0.02(-2.92%)
Oct 20, 2021 0.5600 0.5669 0.5502 0.5511 453,374 +0.00(+0.04%)
Oct 19, 2021 0.5672 0.5672 0.5113 0.5509 1,092,163 -0.02(-3.35%)
Oct 18, 2021 0.5785 0.5899 0.5500 0.5700 576,986 -0.02(-2.61%)
Oct 15, 2021 0.6000 0.6150 0.5835 0.5853 383,310 -0.01(-1.53%)
Oct 14, 2021 0.6100 0.6200 0.5910 0.5944 492,954 -0.02(-3.11%)
Oct 13, 2021 0.6000 0.6198 0.5900 0.6135 225,480 +0.01(+2.25%)
Oct 12, 2021 0.5900 0.6118 0.5801 0.6000 547,885 +0.00(+0.30%)
Oct 11, 2021 0.6000 0.6200 0.5951 0.5982 371,496 -0.02(-3.52%)
Oct 08, 2021 0.6000 0.6400 0.5842 0.6200 1,115,398 +0.03(+5.37%)
Oct 07, 2021 0.5900 0.6229 0.5739 0.5884 557,347 +0.01(+1.48%)
Oct 06, 2021 0.5887 0.5900 0.5621 0.5798 573,953 -0.01(-2.23%)
Oct 05, 2021 0.6300 0.6450 0.5850 0.5930 1,302,190 -0.04(-5.83%)
Oct 04, 2021 0.6500 0.6887 0.6100 0.6297 817,426 -0.02(-3.24%)
Oct 01, 2021 0.6424 0.6888 0.6400 0.6508 865,562 +0.00(+0.59%)
Sep 30, 2021 0.6476 0.6500 0.6310 0.6470 401,150 +0.01(+1.09%)
Sep 29, 2021 0.6522 0.6612 0.6310 0.6400 776,595 -0.01(-0.79%)
Sep 28, 2021 0.6600 0.6825 0.6300 0.6451 1,241,132 -0.04(-6.21%)
Sep 27, 2021 0.7100 0.7100 0.6800 0.6878 714,663 -0.02(-3.30%)
Sep 24, 2021 0.7200 0.7210 0.6933 0.7113 281,042 -0.01(-1.22%)
Sep 23, 2021 0.7078 0.7288 0.7002 0.7201 257,303 +0.01(+0.71%)
Sep 22, 2021 0.7300 0.7296 0.6951 0.7150 416,142 -0.00(-0.13%)
Sep 21, 2021 0.7500 0.7500 0.6860 0.7159 749,340 -0.04(-5.05%)
Sep 20, 2021 0.7400 0.7650 0.7400 0.7540 572,309 -0.02(-2.07%)
Sep 17, 2021 0.7000 0.7700 0.7000 0.7699 840,711 +0.04(+6.13%)
Sep 16, 2021 0.6944 0.7500 0.6801 0.7254 739,590 +0.03(+3.63%)
Sep 15, 2021 0.6900 0.7060 0.6803 0.7000 225,169 +0.01(+0.72%)
Sep 14, 2021 0.7309 0.7309 0.6815 0.6950 616,115 -0.02(-3.30%)
Sep 13, 2021 0.7000 0.7900 0.6702 0.7187 1,742,169 +0.03(+4.92%)
Sep 10, 2021 0.6800 0.7000 0.6740 0.6850 451,155 +0.00(+0.03%)
Sep 09, 2021 0.6900 0.6900 0.6494 0.6848 480,137 +0.01(+1.09%)
Sep 08, 2021 0.6935 0.6935 0.6601 0.6774 605,699 -0.02(-2.24%)
Sep 07, 2021 0.6900 0.7000 0.6850 0.6929 378,581 -0.02(-2.13%)
Sep 03, 2021 0.7198 0.7198 0.6925 0.7080 742,844 -0.01(-0.98%)
Sep 02, 2021 0.7076 0.7199 0.7003 0.7150 358,964 +0.01(+1.15%)
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.