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 (%)
Mar 31, 2020 1.110 1.150 1.000 1.080 279,812 -0.02(-1.82%)
Mar 30, 2020 1.150 1.210 1.050 1.100 133,244 -0.08(-6.78%)
Mar 27, 2020 1.230 1.230 1.120 1.180 173,900 -0.06(-4.84%)
Mar 26, 2020 1.170 1.240 1.110 1.240 433,330 +0.08(+6.90%)
Mar 25, 2020 1.100 1.230 1.060 1.160 246,356 +0.05(+4.50%)
Mar 24, 2020 1.110 1.120 1.020 1.110 362,294 +0.05(+4.72%)
Mar 23, 2020 1.050 1.090 0.9500 1.060 347,665 +0.04(+3.92%)
Mar 20, 2020 1.010 1.050 0.9561 1.020 657,000 +0.05(+5.15%)
Mar 19, 2020 0.9000 0.9700 0.8800 0.9700 243,146 +0.09(+10.23%)
Mar 18, 2020 1.000 1.010 0.8000 0.8800 356,748 -0.07(-7.37%)
Mar 17, 2020 0.8700 1.010 0.8600 0.9500 282,954 +0.02(+2.15%)
Mar 16, 2020 0.8700 1.000 0.7900 0.9300 522,513 -0.12(-11.43%)
Mar 13, 2020 1.010 1.050 0.7821 1.050 709,100 +0.06(+6.06%)
Mar 12, 2020 0.9700 1.020 0.9200 0.9900 475,997 -0.08(-7.48%)
Mar 11, 2020 1.190 1.190 1.010 1.070 644,906 -0.07(-6.14%)
Mar 10, 2020 1.140 1.150 1.060 1.140 443,139 +0.05(+4.59%)
Mar 09, 2020 1.170 1.300 1.080 1.090 970,743 -0.17(-13.49%)
Mar 06, 2020 1.300 1.300 1.210 1.260 537,800 -0.03(-2.33%)
Mar 05, 2020 1.320 1.340 1.280 1.290 756,068 -0.04(-3.01%)
Mar 04, 2020 1.320 1.350 1.300 1.330 418,004 +0.02(+1.53%)
Mar 03, 2020 1.380 1.400 1.300 1.310 481,677 -0.06(-4.38%)
Mar 02, 2020 1.380 1.450 1.330 1.370 629,405 +0.01(+0.74%)
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%)
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.