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 (%)
Aug 31, 2021 0.7100 0.7274 0.6926 0.7058 699,588 -0.00(-0.65%)
Aug 30, 2021 0.7300 0.7476 0.6999 0.7104 950,933 -0.03(-3.62%)
Aug 27, 2021 0.7252 0.7520 0.7200 0.7371 499,836 -0.00(-0.39%)
Aug 26, 2021 0.7577 0.7700 0.7300 0.7400 692,551 -0.02(-2.61%)
Aug 25, 2021 0.7500 0.7500 0.7350 0.7598 589,440 -0.00(-0.28%)
Aug 24, 2021 0.6500 0.7700 0.6411 0.7619 5,106,212 -0.08(-8.97%)
Aug 23, 2021 0.8000 0.8400 0.7900 0.8370 254,258 +0.03(+3.95%)
Aug 20, 2021 0.7820 0.8210 0.7820 0.8052 443,889 +0.00(+0.00%)
Aug 19, 2021 0.8100 0.8480 0.7991 0.8052 521,866 -0.01(-1.32%)
Aug 18, 2021 0.8100 0.8397 0.7900 0.8160 530,696 +0.03(+3.84%)
Aug 17, 2021 0.7900 0.7950 0.7806 0.7858 370,464 -0.01(-1.16%)
Aug 16, 2021 0.8400 0.8400 0.7900 0.7950 505,540 -0.03(-4.17%)
Aug 13, 2021 0.8201 0.8629 0.8201 0.8296 540,348 -0.00(-0.14%)
Aug 12, 2021 0.8552 0.8777 0.8308 0.8308 594,482 -0.03(-3.28%)
Aug 11, 2021 0.8400 0.8595 0.8401 0.8590 322,936 +0.01(+1.44%)
Aug 10, 2021 0.8539 0.8600 0.8300 0.8468 384,582 -0.00(-0.39%)
Aug 09, 2021 0.8300 0.8550 0.8001 0.8501 475,719 +0.02(+3.00%)
Aug 06, 2021 0.7969 0.8400 0.7969 0.8253 520,143 +0.03(+3.54%)
Aug 05, 2021 0.7800 0.8100 0.7805 0.7971 458,497 +0.01(+0.90%)
Aug 04, 2021 0.7800 0.8150 0.7800 0.7900 422,498 +0.00(+0.06%)
Aug 03, 2021 0.8000 0.8053 0.7780 0.7895 515,040 -0.02(-2.62%)
Aug 02, 2021 0.8336 0.8336 0.8024 0.8107 434,487 -0.01(-1.06%)
Jul 30, 2021 0.8099 0.8485 0.8099 0.8194 719,461 -0.00(-0.07%)
Jul 29, 2021 0.8600 0.8700 0.8000 0.8200 1,159,542 -0.05(-5.51%)
Jul 28, 2021 0.8501 0.8797 0.8243 0.8678 1,663,937 +0.06(+7.06%)
Jul 27, 2021 0.8100 0.8199 0.7717 0.8106 789,484 +0.03(+3.31%)
Jul 26, 2021 0.8050 0.8100 0.7700 0.7846 792,845 -0.00(-0.27%)
Jul 23, 2021 0.7789 0.8101 0.7500 0.7867 869,144 -0.00(-0.56%)
Jul 22, 2021 0.7900 0.8023 0.7736 0.7911 309,990 -0.00(-0.55%)
Jul 21, 2021 0.7543 0.8100 0.7543 0.7955 984,615 +0.04(+5.13%)
Jul 20, 2021 0.7700 0.7790 0.7522 0.7567 632,276 -0.01(-1.56%)
Jul 19, 2021 0.7100 0.7800 0.7111 0.7687 1,089,803 -0.00(-0.30%)
Jul 16, 2021 0.7700 0.7894 0.7500 0.7710 1,054,310 -0.01(-1.41%)
Jul 15, 2021 0.7900 0.8091 0.7600 0.7820 1,261,507 -0.01(-0.82%)
Jul 14, 2021 0.8600 0.8648 0.7800 0.7885 1,955,623 -0.07(-7.81%)
Jul 13, 2021 0.8700 0.8900 0.8503 0.8553 513,021 -0.00(-0.04%)
Jul 12, 2021 0.9100 0.9190 0.8520 0.8556 860,201 -0.02(-2.45%)
Jul 09, 2021 0.8600 0.8900 0.8351 0.8771 964,803 +0.03(+3.19%)
Jul 08, 2021 0.8000 0.8599 0.7900 0.8500 1,274,538 +0.02(+2.77%)
Jul 07, 2021 0.8846 0.8846 0.7641 0.8271 3,757,808 -0.03(-2.93%)
Jul 06, 2021 0.9400 0.9439 0.8450 0.8521 5,708,370 -0.09(-9.10%)
Jul 02, 2021 0.9900 0.9900 0.9305 0.9374 2,635,130 -0.06(-5.79%)
Jul 01, 2021 1.000 1.020 0.9801 0.9950 1,197,869 -0.03(-2.45%)
Jun 30, 2021 1.000 1.030 0.9980 1.020 756,719 +0.00(+0.00%)
Jun 29, 2021 1.020 1.030 0.9851 1.020 2,031,219 +0.00(+0.00%)
Jun 28, 2021 1.070 1.090 0.9850 1.020 4,054,071 -0.06(-5.56%)
Jun 25, 2021 1.120 1.130 1.070 1.080 633,606 -0.03(-2.70%)
Jun 24, 2021 1.140 1.140 1.090 1.110 671,252 -0.01(-0.89%)
Jun 23, 2021 1.070 1.120 1.070 1.120 583,535 +0.02(+1.82%)
Jun 22, 2021 1.050 1.100 1.040 1.100 743,106 +0.04(+3.77%)
Jun 21, 2021 1.090 1.090 1.010 1.060 1,819,800 -0.04(-3.64%)
Jun 18, 2021 1.130 1.160 1.100 1.100 1,211,760 -0.07(-5.98%)
Jun 17, 2021 1.170 1.170 1.140 1.170 856,629 +0.00(+0.00%)
Jun 16, 2021 1.160 1.180 1.110 1.170 1,078,257 +0.00(+0.00%)
Jun 15, 2021 1.150 1.180 1.130 1.170 839,208 +0.03(+2.63%)
Jun 14, 2021 1.110 1.150 1.110 1.140 781,074 +0.03(+2.70%)
Jun 11, 2021 1.160 1.175 1.100 1.110 639,523 -0.03(-2.63%)
Jun 10, 2021 1.160 1.170 1.110 1.140 763,197 +0.01(+0.88%)
Jun 09, 2021 1.120 1.180 1.120 1.130 1,358,055 +0.01(+0.89%)
Jun 08, 2021 1.140 1.150 1.090 1.120 898,009 -0.01(-0.88%)
Jun 07, 2021 1.080 1.140 1.060 1.130 1,663,300 +0.06(+5.61%)
Jun 04, 2021 1.060 1.090 1.050 1.070 1,050,170 +0.00(+0.00%)
Jun 03, 2021 1.100 1.120 1.060 1.070 1,190,256 -0.06(-5.31%)
Jun 02, 2021 1.100 1.140 1.081 1.130 1,468,191 +0.01(+0.89%)
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.