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 (%)
Feb 28, 2020 1.340 1.470 1.310 1.360 543,400 +0.01(+0.74%)
Feb 27, 2020 1.400 1.400 1.290 1.350 685,973 -0.02(-1.46%)
Feb 26, 2020 1.450 1.490 1.340 1.370 911,856 -0.06(-4.20%)
Feb 25, 2020 1.580 1.620 1.400 1.430 817,600 -0.11(-7.14%)
Feb 24, 2020 1.530 1.590 1.520 1.540 574,827 -0.05(-3.14%)
Feb 21, 2020 1.650 1.680 1.590 1.590 352,300 -0.06(-3.64%)
Feb 20, 2020 1.570 1.670 1.560 1.650 778,238 +0.03(+1.85%)
Feb 19, 2020 1.560 1.640 1.550 1.620 628,518 +0.03(+1.89%)
Feb 18, 2020 1.700 1.700 1.530 1.590 797,137 -0.10(-5.92%)
Feb 14, 2020 1.700 1.710 1.670 1.690 1,341,300 -0.01(-0.59%)
Feb 13, 2020 1.670 1.730 1.660 1.700 2,027,883 +0.02(+1.19%)
Feb 12, 2020 1.750 1.790 1.640 1.680 7,166,407 -1.50(-47.17%)
Feb 11, 2020 3.180 3.230 3.130 3.180 218,819 +0.07(+2.25%)
Feb 10, 2020 2.940 3.140 2.900 3.110 157,120 +0.09(+2.98%)
Feb 07, 2020 3.040 3.190 2.940 3.020 363,300 -0.07(-2.27%)
Feb 06, 2020 3.370 3.430 3.050 3.090 155,506 -0.23(-6.93%)
Feb 05, 2020 3.240 3.490 3.210 3.320 135,022 +0.13(+4.08%)
Feb 04, 2020 3.240 3.250 3.090 3.190 94,126 +0.00(+0.00%)
Feb 03, 2020 3.080 3.310 3.050 3.190 177,050 +0.09(+2.90%)
Jan 31, 2020 3.020 3.159 2.950 3.100 213,000 +0.08(+2.65%)
Jan 30, 2020 3.090 3.160 2.960 3.020 243,032 -0.08(-2.58%)
Jan 29, 2020 3.270 3.304 3.020 3.100 320,646 -0.25(-7.46%)
Jan 28, 2020 3.410 3.570 3.170 3.350 176,135 -0.10(-2.90%)
Jan 27, 2020 3.270 3.460 3.100 3.450 255,839 +0.11(+3.29%)
Jan 24, 2020 3.970 4.030 3.190 3.340 633,700 -0.54(-13.92%)
Jan 23, 2020 3.660 3.930 3.600 3.880 201,375 +0.14(+3.74%)
Jan 22, 2020 4.020 4.100 3.640 3.740 305,991 -0.21(-5.32%)
Jan 21, 2020 4.050 4.070 3.650 3.950 432,253 -0.03(-0.75%)
Jan 17, 2020 4.300 4.540 3.811 3.980 967,900 -0.39(-8.92%)
Jan 16, 2020 3.300 4.600 3.280 4.370 2,743,530 +1.26(+40.51%)
Jan 15, 2020 3.120 3.280 3.010 3.110 208,122 +0.05(+1.63%)
Jan 14, 2020 3.420 3.550 3.040 3.060 328,592 -0.36(-10.53%)
Jan 13, 2020 3.330 3.630 3.230 3.420 380,858 +0.11(+3.32%)
Jan 10, 2020 3.030 3.379 2.990 3.310 244,600 +0.30(+9.97%)
Jan 09, 2020 2.940 3.081 2.900 3.010 228,375 +0.08(+2.73%)
Jan 08, 2020 2.900 2.980 2.861 2.930 116,338 +0.02(+0.69%)
Jan 07, 2020 2.700 3.000 2.660 2.910 233,643 +0.20(+7.38%)
Jan 06, 2020 2.680 2.800 2.630 2.710 230,352 -0.01(-0.37%)
Jan 03, 2020 2.660 2.790 2.641 2.720 129,000 +0.01(+0.37%)
Jan 02, 2020 2.660 2.750 2.580 2.710 82,642 +0.11(+4.23%)
Dec 31, 2019 2.530 2.730 2.520 2.600 238,700 +0.05(+1.96%)
Dec 30, 2019 2.700 2.840 2.515 2.550 261,478 -0.07(-2.67%)
Dec 27, 2019 2.970 3.040 2.527 2.620 311,000 -0.33(-11.19%)
Dec 26, 2019 2.930 2.990 2.860 2.950 162,505 +0.00(+0.00%)
Dec 24, 2019 2.760 2.990 2.709 2.950 136,200 +0.20(+7.27%)
Dec 23, 2019 2.550 2.780 2.510 2.750 201,754 +0.15(+5.77%)
Dec 20, 2019 2.630 2.691 2.500 2.600 272,100 -0.03(-1.14%)
Dec 19, 2019 2.620 2.680 2.460 2.630 207,782 +0.01(+0.38%)
Dec 18, 2019 2.540 2.750 2.470 2.620 199,752 +0.10(+3.97%)
Dec 17, 2019 2.400 2.570 2.350 2.520 240,796 +0.14(+5.88%)
Dec 16, 2019 2.600 2.680 2.360 2.380 344,836 -0.21(-8.11%)
Dec 13, 2019 2.720 2.750 2.480 2.590 157,400 -0.11(-4.07%)
Dec 12, 2019 2.740 2.820 2.600 2.700 193,426 -0.02(-0.74%)
Dec 11, 2019 2.750 2.750 2.600 2.720 110,338 +0.06(+2.26%)
Dec 10, 2019 2.740 2.740 2.560 2.660 192,469 -0.07(-2.56%)
Dec 09, 2019 2.770 2.850 2.520 2.730 133,057 -0.10(-3.53%)
Dec 06, 2019 2.900 2.950 2.703 2.830 113,000 +0.24(+9.27%)
Dec 05, 2019 2.970 3.040 2.560 2.590 276,314 -0.38(-12.79%)
Dec 04, 2019 3.190 3.210 2.850 2.970 227,335 -0.13(-4.19%)
Dec 03, 2019 3.200 3.246 3.070 3.100 93,960 -0.10(-3.13%)
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.