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, 2022 0.2600 0.2600 0.2380 0.2450 1,827,160 -0.01(-4.82%)
Mar 30, 2022 0.2700 0.2750 0.2492 0.2574 2,236,867 -0.01(-4.77%)
Mar 29, 2022 0.2900 0.2989 0.2641 0.2703 2,716,067 -0.01(-4.92%)
Mar 28, 2022 0.3200 0.3198 0.2782 0.2843 1,291,270 -0.02(-7.39%)
Mar 25, 2022 0.3290 0.3297 0.2909 0.3070 633,372 -0.02(-5.68%)
Mar 24, 2022 0.3370 0.3378 0.3188 0.3255 741,093 -0.01(-2.22%)
Mar 23, 2022 0.3271 0.3380 0.3260 0.3329 676,255 +0.00(+0.88%)
Mar 22, 2022 0.3300 0.3300 0.3150 0.3300 646,078 +0.01(+3.13%)
Mar 21, 2022 0.3350 0.3400 0.3177 0.3200 596,706 -0.01(-3.03%)
Mar 18, 2022 0.3451 0.3451 0.3229 0.3300 1,269,987 -0.01(-4.18%)
Mar 17, 2022 0.3300 0.3555 0.3300 0.3444 360,363 +0.00(+0.67%)
Mar 16, 2022 0.3000 0.3595 0.2820 0.3421 1,529,238 -0.01(-1.89%)
Mar 15, 2022 0.3533 0.3596 0.3475 0.3487 139,902 -0.01(-1.50%)
Mar 14, 2022 0.3701 0.3725 0.3500 0.3540 206,649 -0.02(-4.35%)
Mar 11, 2022 0.3700 0.3939 0.3615 0.3701 239,883 +0.00(+0.03%)
Mar 10, 2022 0.3880 0.4000 0.3420 0.3700 602,329 -0.02(-4.61%)
Mar 09, 2022 0.3500 0.3900 0.3550 0.3879 417,746 +0.04(+10.83%)
Mar 08, 2022 0.3400 0.3600 0.3200 0.3500 689,789 -0.01(-2.23%)
Mar 07, 2022 0.3600 0.3849 0.3580 0.3580 503,649 -0.02(-4.05%)
Mar 04, 2022 0.3800 0.3948 0.3700 0.3731 422,501 -0.01(-2.99%)
Mar 03, 2022 0.3900 0.3975 0.3750 0.3846 240,368 -0.00(-0.62%)
Mar 02, 2022 0.4000 0.4140 0.3870 0.3870 294,293 -0.00(-0.77%)
Mar 01, 2022 0.4002 0.4167 0.3900 0.3900 556,384 -0.01(-3.37%)
Feb 28, 2022 0.4171 0.4249 0.4000 0.4036 143,776 -0.01(-2.51%)
Feb 25, 2022 0.4148 0.4270 0.4124 0.4140 96,214 -0.01(-2.63%)
Feb 24, 2022 0.3700 0.4301 0.3700 0.4252 533,869 +0.02(+3.66%)
Feb 23, 2022 0.4101 0.4196 0.3991 0.4102 202,410 -0.01(-3.25%)
Feb 22, 2022 0.4100 0.4199 0.3850 0.4240 762,986 -0.01(-1.56%)
Feb 18, 2022 0.4307 0 -0.00(-1.15%)
Feb 17, 2022 0.4500 0.4601 0.4302 0.4357 168,667 -0.01(-3.20%)
Feb 16, 2022 0.4600 0.4700 0.4422 0.4501 297,004 -0.02(-4.05%)
Feb 15, 2022 0.4400 0.4744 0.4200 0.4691 388,948 +0.02(+3.33%)
Feb 14, 2022 0.4539 0.5080 0.4500 0.4540 169,137 -0.01(-2.99%)
Feb 11, 2022 0.4911 0.5100 0.4600 0.4680 397,042 -0.02(-4.08%)
Feb 10, 2022 0.5200 0.5200 0.4803 0.4879 131,871 -0.01(-1.07%)
Feb 09, 2022 0.4800 0.5200 0.4601 0.4932 363,721 +0.03(+5.43%)
Feb 08, 2022 0.4900 0.4900 0.4650 0.4678 114,028 -0.02(-3.63%)
Feb 07, 2022 0.5000 0.5200 0.4710 0.4854 152,845 -0.00(-0.94%)
Feb 04, 2022 0.5000 0.5200 0.4603 0.4900 333,968 -0.01(-2.76%)
Feb 03, 2022 0.4850 0.4750 0.5039 197,719 +0.02(+3.34%)
Feb 02, 2022 0.5500 0.5500 0.4867 0.4876 281,194 -0.04(-7.95%)
Feb 01, 2022 0.5200 0.5610 0.5051 0.5297 295,926 +0.01(+1.87%)
Jan 31, 2022 0.4700 0.5700 0.5200 351,545 +0.05(+9.50%)
Jan 28, 2022 0.4754 0.5000 0.4426 0.4749 389,298 -0.00(-0.21%)
Jan 27, 2022 0.5000 0.5400 0.4700 0.4759 328,070 -0.01(-1.47%)
Jan 26, 2022 0.5400 0.5500 0.4400 0.4830 763,834 -0.05(-10.07%)
Jan 25, 2022 0.4980 0.5400 0.4900 0.5371 609,950 +0.02(+3.45%)
Jan 24, 2022 0.5200 0.5400 0.4699 0.5192 961,609 -0.00(-0.61%)
Jan 21, 2022 0.5600 0.6000 0.5200 0.5224 1,471,910 -0.09(-14.15%)
Jan 20, 2022 0.6100 0.6400 0.5800 0.6085 1,762,672 -0.01(-1.44%)
Jan 19, 2022 0.6500 0.6698 0.6003 0.6174 2,873,818 -0.10(-14.01%)
Jan 18, 2022 0.7473 0.8300 0.6400 0.7180 11,418,823 -0.00(-0.26%)
Jan 14, 2022 0.7199 0 -0.01(-1.06%)
Jan 13, 2022 0.7000 0.7500 0.6674 0.7276 1,197,653 +0.04(+6.33%)
Jan 12, 2022 0.6800 0.7026 0.6500 0.6843 878,255 -0.01(-0.81%)
Jan 11, 2022 0.7000 0.7000 0.6500 0.6899 749,877 +0.01(+1.46%)
Jan 10, 2022 0.6500 0.6899 0.6100 0.6800 1,585,636 +0.07(+12.30%)
Jan 07, 2022 0.6400 0.6400 0.5952 0.6055 689,355 -0.03(-5.33%)
Jan 06, 2022 0.6000 0.6400 0.5810 0.6396 1,176,255 +0.00(+0.13%)
Jan 05, 2022 0.6580 0.6745 0.6100 0.6388 967,090 -0.02(-2.71%)
Jan 04, 2022 0.7000 0.7100 0.6017 0.6566 3,074,910 -0.02(-3.23%)
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.