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 (%)
Apr 30, 2019 9.150 9.280 8.710 9.040 291,723 -0.07(-0.77%)
Apr 29, 2019 9.150 9.170 8.900 9.110 85,634 +0.00(+0.00%)
Apr 26, 2019 9.020 9.600 8.880 9.110 213,200 +0.07(+0.77%)
Apr 25, 2019 8.740 9.300 8.630 9.040 418,145 +0.44(+5.12%)
Apr 24, 2019 8.500 8.720 8.300 8.600 129,124 +0.16(+1.90%)
Apr 23, 2019 8.180 8.625 8.119 8.440 269,142 +0.34(+4.20%)
Apr 22, 2019 7.990 8.440 7.990 8.100 182,415 +0.05(+0.62%)
Apr 18, 2019 8.200 8.500 7.865 8.050 460,900 -0.13(-1.59%)
Apr 17, 2019 8.470 8.490 7.930 8.180 527,987 -0.26(-3.08%)
Apr 16, 2019 8.630 8.810 8.190 8.440 475,413 -0.17(-1.97%)
Apr 15, 2019 8.810 9.030 8.460 8.610 424,663 -0.20(-2.27%)
Apr 12, 2019 9.040 9.110 8.630 8.810 487,900 -0.23(-2.54%)
Apr 11, 2019 9.470 9.640 9.010 9.040 348,583 -0.40(-4.24%)
Apr 10, 2019 9.230 9.840 9.170 9.440 1,493,324 -1.07(-10.18%)
Apr 09, 2019 11.00 11.39 10.27 10.51 328,442 -0.46(-4.19%)
Apr 08, 2019 10.85 11.45 10.85 10.97 334,237 +0.15(+1.39%)
Apr 05, 2019 10.60 10.91 10.56 10.82 143,400 +0.12(+1.12%)
Apr 04, 2019 10.08 10.95 10.08 10.70 232,402 +0.55(+5.42%)
Apr 03, 2019 10.05 10.24 9.850 10.15 334,969 +0.13(+1.30%)
Apr 02, 2019 10.26 10.41 9.450 10.02 390,131 -0.21(-2.05%)
Apr 01, 2019 10.76 11.09 10.08 10.23 239,399 -0.47(-4.39%)
Mar 29, 2019 10.27 11.24 10.25 10.70 335,200 +0.43(+4.19%)
Mar 28, 2019 11.95 12.10 9.830 10.27 935,692 -1.65(-13.84%)
Mar 27, 2019 12.00 12.04 11.73 11.92 342,463 -0.13(-1.08%)
Mar 26, 2019 12.03 12.61 11.97 12.05 203,440 -0.02(-0.17%)
Mar 25, 2019 12.18 12.37 11.60 12.07 392,796 -0.20(-1.63%)
Mar 22, 2019 13.00 13.12 12.03 12.27 397,400 -0.97(-7.33%)
Mar 21, 2019 13.16 13.74 12.44 13.24 711,749 +1.16(+9.60%)
Mar 20, 2019 12.89 12.89 11.95 12.08 620,968 -0.44(-3.51%)
Mar 19, 2019 13.05 13.13 12.50 12.52 448,413 -0.53(-4.06%)
Mar 18, 2019 11.66 14.65 11.66 13.05 1,023,860 -2.42(-15.64%)
Mar 15, 2019 15.99 16.20 15.30 15.47 321,700 -0.52(-3.25%)
Mar 14, 2019 15.25 17.75 15.00 15.99 1,176,599 +0.73(+4.78%)
Mar 13, 2019 15.87 16.01 15.26 15.26 154,462 -0.62(-3.90%)
Mar 12, 2019 16.66 16.70 15.25 15.88 415,851 -0.55(-3.35%)
Mar 11, 2019 16.48 17.20 15.00 16.43 1,953,620 +2.99(+22.25%)
Mar 08, 2019 13.77 13.92 13.21 13.44 143,000 -0.51(-3.66%)
Mar 07, 2019 13.54 14.02 13.22 13.95 131,878 +0.28(+2.05%)
Mar 06, 2019 14.34 14.34 13.35 13.67 214,491 -0.50(-3.53%)
Mar 05, 2019 14.56 14.68 13.82 14.17 242,527 -0.47(-3.21%)
Mar 04, 2019 12.50 15.25 12.50 14.64 538,075 +2.14(+17.12%)
Mar 01, 2019 12.18 12.63 12.12 12.50 206,000 +0.39(+3.22%)
Feb 28, 2019 12.72 12.89 11.82 12.11 359,383 -0.62(-4.87%)
Feb 27, 2019 12.60 13.00 12.47 12.73 167,293 +0.16(+1.27%)
Feb 26, 2019 12.66 13.01 12.57 12.57 127,321 -0.09(-0.71%)
Feb 25, 2019 12.57 13.13 12.53 12.66 175,944 +0.23(+1.85%)
Feb 22, 2019 12.41 12.69 11.79 12.43 230,500 +0.21(+1.72%)
Feb 21, 2019 13.80 13.80 11.83 12.22 564,568 -1.41(-10.34%)
Feb 20, 2019 13.70 14.38 13.48 13.63 336,744 -0.07(-0.51%)
Feb 19, 2019 14.50 14.82 13.67 13.70 274,276 -0.64(-4.46%)
Feb 15, 2019 15.54 15.59 14.02 14.34 404,900 -1.05(-6.82%)
Feb 14, 2019 15.86 16.16 15.04 15.39 187,547 -0.46(-2.90%)
Feb 13, 2019 16.63 16.72 15.68 15.85 187,502 -0.71(-4.29%)
Feb 12, 2019 16.84 16.95 16.41 16.56 123,438 -0.18(-1.08%)
Feb 11, 2019 16.85 17.15 16.56 16.74 91,783 -0.09(-0.53%)
Feb 08, 2019 16.42 16.98 16.31 16.83 101,400 +0.29(+1.75%)
Feb 07, 2019 16.54 17.01 16.20 16.54 121,980 -0.04(-0.24%)
Feb 06, 2019 17.06 17.41 16.24 16.58 279,942 -0.54(-3.15%)
Feb 05, 2019 17.55 17.74 16.94 17.12 166,809 -0.47(-2.67%)
Feb 04, 2019 17.69 18.14 17.49 17.59 254,416 -0.12(-0.68%)
Feb 01, 2019 17.83 18.04 17.11 17.71 238,800 -0.01(-0.06%)
Jan 31, 2019 17.66 18.06 17.30 17.72 306,761 +0.12(+0.68%)
Jan 30, 2019 17.53 17.98 17.44 17.60 209,343 +0.07(+0.40%)
Jan 29, 2019 17.50 18.09 17.15 17.53 269,389 +0.53(+3.12%)
Jan 28, 2019 17.35 17.65 16.44 17.00 188,833 +0.00(+0.00%)
Jan 25, 2019 16.42 17.08 16.39 17.00 91,600 +0.50(+3.03%)
Jan 24, 2019 17.00 17.00 16.35 16.50 42,162 -0.43(-2.54%)
Jan 23, 2019 16.42 17.06 16.17 16.93 89,209 +0.57(+3.48%)
Jan 22, 2019 16.62 16.67 15.90 16.36 128,039 -0.34(-2.04%)
Jan 18, 2019 16.32 17.14 16.26 16.70 139,700 +0.41(+2.52%)
Jan 17, 2019 16.05 16.74 16.03 16.29 149,164 +0.04(+0.25%)
Jan 16, 2019 16.90 18.17 16.18 16.25 328,879 -0.49(-2.93%)
Jan 15, 2019 15.91 16.85 15.65 16.74 153,135 +0.69(+4.30%)
Jan 14, 2019 16.55 17.26 14.68 16.05 436,404 -0.41(-2.49%)
Jan 11, 2019 14.55 16.64 14.34 16.46 475,800 +1.87(+12.82%)
Jan 10, 2019 13.80 14.91 13.80 14.59 274,691 +0.57(+4.07%)
Jan 09, 2019 14.20 14.36 13.52 14.02 104,650 -0.21(-1.48%)
Jan 08, 2019 14.54 14.91 13.86 14.23 168,380 -0.31(-2.13%)
Jan 07, 2019 15.30 16.07 13.18 14.54 486,608 -0.95(-6.13%)
Jan 04, 2019 15.40 16.20 15.00 15.49 235,000 +0.31(+2.04%)
Jan 03, 2019 15.01 15.84 14.78 15.18 252,035 +0.16(+1.07%)
Jan 02, 2019 13.47 15.19 13.20 15.02 270,881 +1.53(+11.34%)
Dec 31, 2018 13.73 13.75 13.06 13.49 264,500 -0.02(-0.15%)
Dec 28, 2018 14.23 14.35 13.35 13.51 286,200 -0.60(-4.25%)
Dec 27, 2018 14.50 14.52 13.79 14.11 212,965 -0.63(-4.27%)
Dec 26, 2018 14.96 15.64 14.10 14.74 338,007 -0.05(-0.34%)
Dec 24, 2018 14.71 15.55 14.59 14.79 105,000 -0.28(-1.86%)
Dec 21, 2018 16.17 16.17 14.78 15.07 298,900 -1.13(-6.98%)
Dec 20, 2018 15.75 16.88 15.27 16.20 650,361 +1.56(+10.66%)
Dec 19, 2018 14.12 15.70 14.00 14.64 317,588 +1.19(+8.85%)
Dec 18, 2018 14.59 14.74 13.36 13.45 202,785 -1.00(-6.92%)
Dec 17, 2018 15.99 16.36 14.24 14.45 228,839 -0.90(-5.86%)
Dec 14, 2018 16.09 16.36 15.12 15.35 189,100 -0.82(-5.07%)
Dec 13, 2018 16.16 16.29 15.53 16.17 88,279 +0.00(+0.00%)
Dec 12, 2018 16.68 16.95 15.85 16.17 218,975 -0.50(-3.00%)
Dec 11, 2018 14.20 17.45 14.20 16.67 619,356 +2.50(+17.64%)
Dec 10, 2018 13.75 14.40 13.66 14.17 220,681 +0.52(+3.81%)
Dec 07, 2018 13.76 14.08 13.52 13.65 256,100 -0.14(-1.02%)
Dec 06, 2018 13.66 14.43 13.18 13.79 233,331 -0.03(-0.22%)
Dec 04, 2018 14.94 14.97 13.65 13.82 223,300 -1.07(-7.19%)
Dec 03, 2018 15.13 15.15 14.16 14.89 163,218 +0.09(+0.61%)
Nov 30, 2018 14.00 15.00 14.00 14.80 163,900 +0.85(+6.09%)
Nov 29, 2018 14.36 14.81 13.62 13.95 130,972 -0.52(-3.59%)
Nov 28, 2018 13.95 14.55 13.62 14.47 148,356 +0.53(+3.80%)
Nov 27, 2018 13.70 14.54 13.50 13.94 184,542 +0.04(+0.29%)
Nov 26, 2018 14.69 15.05 13.55 13.90 207,896 -1.00(-6.71%)
Nov 23, 2018 13.86 15.19 13.86 14.90 198,500 +0.96(+6.89%)
Nov 21, 2018 13.94 13.94 13.94 0 +1.07(+8.31%)
Nov 20, 2018 12.10 13.00 12.00 12.87 170,561 +0.46(+3.71%)
Nov 19, 2018 12.39 12.55 11.80 12.41 323,774 -0.10(-0.80%)
Nov 16, 2018 12.73 12.92 12.15 12.51 410,400 -0.20(-1.57%)
Nov 15, 2018 13.17 13.56 12.62 12.71 164,999 -0.49(-3.71%)
Nov 14, 2018 13.90 14.48 13.11 13.20 237,031 -0.68(-4.90%)
Nov 13, 2018 13.07 15.00 13.00 13.88 284,002 +0.79(+6.04%)
Nov 12, 2018 13.24 13.64 12.91 13.09 176,582 -0.32(-2.39%)
Nov 09, 2018 13.00 13.93 12.69 13.41 198,700 +0.26(+1.98%)
Nov 08, 2018 14.04 14.28 13.03 13.15 249,911 -0.88(-6.27%)
Nov 07, 2018 13.71 14.75 13.71 14.03 254,331 +0.31(+2.26%)
Nov 06, 2018 13.06 13.81 12.81 13.72 133,723 +0.46(+3.47%)
Nov 05, 2018 14.00 14.30 13.10 13.26 378,814 -1.23(-8.49%)
Nov 02, 2018 14.70 15.24 13.58 14.49 389,600 -0.15(-1.02%)
Nov 01, 2018 15.29 15.96 14.34 14.64 381,558 -0.60(-3.94%)
Oct 31, 2018 14.33 15.47 14.17 15.24 260,549 +1.14(+8.09%)
Oct 30, 2018 13.80 14.60 13.48 14.10 198,854 +0.30(+2.17%)
Oct 29, 2018 14.11 14.81 13.50 13.80 427,751 -0.42(-2.95%)
Oct 26, 2018 13.20 14.71 12.72 14.22 535,100 +1.05(+7.97%)
Oct 25, 2018 12.44 13.36 12.14 13.17 381,325 +0.82(+6.64%)
Oct 24, 2018 12.91 13.45 12.25 12.35 347,839 -0.57(-4.41%)
Oct 23, 2018 12.13 13.65 11.54 12.92 437,428 +0.46(+3.69%)
Oct 22, 2018 12.77 13.50 12.42 12.46 356,346 -0.33(-2.58%)
Oct 19, 2018 12.37 13.00 12.01 12.79 505,500 +0.68(+5.62%)
Oct 18, 2018 14.60 14.95 11.90 12.11 2,078,661 -2.49(-17.05%)
Oct 17, 2018 15.39 15.63 14.51 14.60 429,790 -0.75(-4.89%)
Oct 16, 2018 15.19 15.74 14.64 15.35 291,261 -0.05(-0.32%)
Oct 15, 2018 14.17 15.59 14.17 15.40 268,582 +1.24(+8.76%)
Oct 12, 2018 16.03 16.84 14.00 14.16 651,900 -1.54(-9.81%)
Oct 11, 2018 15.65 16.85 15.17 15.70 392,186 -0.10(-0.63%)
Oct 10, 2018 16.10 16.57 14.29 15.80 482,000 -0.32(-1.99%)
Oct 09, 2018 16.00 16.96 15.76 16.12 490,579 -0.01(-0.06%)
Oct 08, 2018 16.28 16.80 16.02 16.13 271,538 -0.42(-2.54%)
Oct 05, 2018 16.51 17.17 16.30 16.55 281,900 -0.38(-2.24%)
Oct 04, 2018 17.89 17.89 16.71 16.93 370,302 -0.97(-5.42%)
Oct 03, 2018 18.18 19.59 17.73 17.90 830,482 -0.08(-0.44%)
Oct 02, 2018 19.47 19.53 17.61 17.98 1,010,743 -1.65(-8.41%)
Oct 01, 2018 19.14 20.31 18.67 19.63 508,293 +0.53(+2.77%)
Sep 28, 2018 19.05 19.68 18.92 19.10 216,100 +0.07(+0.37%)
Sep 27, 2018 19.04 19.50 18.90 19.03 181,892 +0.08(+0.42%)
Sep 26, 2018 20.90 20.90 18.36 18.95 1,014,696 -2.17(-10.27%)
Sep 25, 2018 21.87 21.87 20.81 21.12 353,076 -0.63(-2.90%)
Sep 24, 2018 21.00 22.68 21.00 21.75 357,688 +0.10(+0.46%)
Sep 21, 2018 22.54 22.86 21.26 21.65 465,500 -1.16(-5.09%)
Sep 20, 2018 18.25 23.06 18.25 22.81 800,271 +2.69(+13.37%)
Sep 19, 2018 18.21 21.39 17.83 20.12 804,774 +2.91(+16.91%)
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.