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 (%)
Jul 31, 2019 4.820 5.020 4.760 4.760 183,112 -0.06(-1.24%)
Jul 30, 2019 4.650 4.830 4.550 4.820 132,572 +0.18(+3.88%)
Jul 29, 2019 4.500 4.670 4.450 4.640 100,947 +0.04(+0.87%)
Jul 26, 2019 4.250 4.750 4.200 4.600 507,800 +0.42(+10.05%)
Jul 25, 2019 4.390 4.430 4.160 4.180 177,829 -0.21(-4.78%)
Jul 24, 2019 4.130 4.450 4.070 4.390 404,462 +0.18(+4.28%)
Jul 23, 2019 4.500 4.500 4.140 4.210 299,377 -0.26(-5.82%)
Jul 22, 2019 5.370 5.450 4.380 4.470 672,710 -0.86(-16.14%)
Jul 19, 2019 5.420 5.490 5.290 5.330 182,300 -0.11(-2.02%)
Jul 18, 2019 5.390 5.450 5.290 5.440 113,109 +0.03(+0.55%)
Jul 17, 2019 5.500 5.570 5.290 5.410 169,810 -0.09(-1.64%)
Jul 16, 2019 5.690 5.720 5.480 5.500 135,925 -0.20(-3.51%)
Jul 15, 2019 5.650 5.770 5.510 5.700 149,339 +0.06(+1.06%)
Jul 12, 2019 5.600 5.785 5.527 5.640 139,700 +0.05(+0.89%)
Jul 11, 2019 5.640 5.690 5.460 5.590 84,430 -0.02(-0.36%)
Jul 10, 2019 5.560 5.675 5.330 5.610 211,613 +0.09(+1.63%)
Jul 09, 2019 5.500 5.540 5.400 5.520 143,747 +0.02(+0.36%)
Jul 08, 2019 5.720 5.720 5.410 5.500 273,153 -0.02(-0.36%)
Jul 05, 2019 5.520 5.593 5.430 5.520 103,900 -0.03(-0.54%)
Jul 03, 2019 5.400 5.560 5.295 5.550 82,400 +0.14(+2.59%)
Jul 02, 2019 5.590 5.590 5.260 5.410 205,483 -0.19(-3.39%)
Jul 01, 2019 5.770 5.860 5.510 5.600 224,221 -0.10(-1.75%)
Jun 28, 2019 5.750 5.900 5.680 5.700 894,400 -0.04(-0.70%)
Jun 27, 2019 5.730 5.840 5.670 5.740 119,822 +0.03(+0.53%)
Jun 26, 2019 5.520 5.870 5.400 5.710 174,775 +0.19(+3.44%)
Jun 25, 2019 5.540 5.750 5.380 5.520 103,992 -0.05(-0.90%)
Jun 24, 2019 5.840 5.950 5.310 5.570 392,385 -0.33(-5.59%)
Jun 21, 2019 5.850 6.020 5.710 5.900 187,100 +0.04(+0.68%)
Jun 20, 2019 5.960 6.090 5.800 5.860 343,210 -0.02(-0.34%)
Jun 19, 2019 5.900 5.970 5.710 5.880 152,520 -0.05(-0.84%)
Jun 18, 2019 6.190 6.190 5.770 5.930 274,819 -0.18(-2.95%)
Jun 17, 2019 5.820 6.300 5.820 6.110 431,077 +0.30(+5.16%)
Jun 14, 2019 5.890 5.980 5.690 5.810 247,000 -0.11(-1.86%)
Jun 13, 2019 5.550 5.954 5.400 5.920 340,220 +0.38(+6.86%)
Jun 12, 2019 5.550 5.850 5.220 5.540 246,014 -0.09(-1.60%)
Jun 11, 2019 5.800 6.010 5.520 5.630 421,061 -0.23(-3.92%)
Jun 10, 2019 5.880 6.650 5.790 5.860 886,834 +0.02(+0.34%)
Jun 07, 2019 5.580 6.010 5.300 5.840 331,500 +0.31(+5.61%)
Jun 06, 2019 5.770 6.410 5.420 5.530 532,203 -0.06(-1.07%)
Jun 05, 2019 5.650 6.250 5.455 5.590 565,514 +0.04(+0.72%)
Jun 04, 2019 6.130 6.140 4.960 5.550 1,135,975 -0.55(-9.02%)
Jun 03, 2019 6.350 6.720 5.980 6.100 516,800 -0.17(-2.71%)
May 31, 2019 6.060 6.310 6.030 6.270 284,500 +0.17(+2.79%)
May 30, 2019 6.210 6.325 5.980 6.100 370,002 -0.17(-2.71%)
May 29, 2019 6.440 6.550 6.140 6.270 337,841 -0.24(-3.69%)
May 28, 2019 6.650 6.800 6.510 6.510 160,401 -0.12(-1.81%)
May 24, 2019 6.730 6.890 6.480 6.630 235,800 -0.04(-0.60%)
May 23, 2019 6.470 6.900 6.300 6.670 444,877 +0.08(+1.21%)
May 22, 2019 7.070 7.070 6.320 6.590 533,411 -0.47(-6.66%)
May 21, 2019 7.000 7.220 6.930 7.060 150,783 +0.15(+2.17%)
May 20, 2019 7.500 7.640 6.880 6.910 549,464 -0.75(-9.79%)
May 17, 2019 7.840 7.900 7.620 7.660 325,200 -0.24(-3.04%)
May 16, 2019 8.250 8.290 7.870 7.900 364,933 -0.20(-2.47%)
May 15, 2019 7.770 8.160 7.550 8.100 216,434 +0.16(+2.02%)
May 14, 2019 7.880 8.060 7.600 7.940 207,333 +0.02(+0.25%)
May 13, 2019 7.580 8.120 7.580 7.920 255,372 +0.06(+0.76%)
May 10, 2019 8.220 8.890 7.640 7.860 525,700 -0.36(-4.38%)
May 09, 2019 8.390 8.553 8.140 8.220 121,611 -0.20(-2.38%)
May 08, 2019 8.260 8.600 8.130 8.420 192,317 +0.16(+1.94%)
May 07, 2019 8.500 8.610 8.100 8.260 288,838 -0.38(-4.40%)
May 06, 2019 8.500 8.740 8.250 8.640 184,159 +0.07(+0.82%)
May 03, 2019 9.830 9.830 7.530 8.570 1,046,600 -1.12(-11.56%)
May 02, 2019 8.960 11.00 8.960 9.690 1,010,711 +0.61(+6.72%)
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.