PTE - PolarityTE, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20197.077.076.326.676.67340,381
May 21, 20197.007.226.937.067.06150,800
May 20, 20197.507.646.886.916.91549,600
May 17, 20197.847.907.627.667.66325,200
May 16, 20198.258.297.877.907.90364,900
May 15, 20197.778.167.558.108.10216,400
May 14, 20197.888.067.607.947.94207,300
May 13, 20197.588.127.587.927.92255,400
May 10, 20198.228.897.647.867.86525,700
May 09, 20198.398.558.148.228.22121,600
May 08, 20198.268.608.138.428.42192,300
May 07, 20198.508.618.108.268.26288,800
May 06, 20198.508.748.258.648.64184,200
May 03, 20199.839.837.538.578.571,046,700
May 02, 20198.9611.008.969.699.691,010,700
May 01, 20199.089.508.959.089.08411,500
Apr 30, 20199.159.288.719.049.04291,700
Apr 29, 20199.159.178.909.119.1185,600
Apr 26, 20199.029.608.889.119.11213,200
Apr 25, 20198.749.308.639.049.04418,100
Apr 24, 20198.508.728.308.608.60129,100
Apr 23, 20198.188.638.128.448.44269,100
Apr 22, 20197.998.447.998.108.10182,400
Apr 18, 20198.208.507.878.058.05461,000
Apr 17, 20198.478.497.938.188.18528,000
Apr 16, 20198.638.818.198.448.44475,400
Apr 15, 20198.819.038.468.618.61424,700
Apr 12, 20199.049.118.638.818.81488,000
Apr 11, 20199.479.649.019.049.04348,600
Apr 10, 20199.239.849.179.449.441,493,300
Apr 09, 201911.0011.3910.2710.5110.51331,000
Apr 08, 201910.8511.4510.8510.9710.97334,200
Apr 05, 201910.6010.9210.5610.8210.82143,400
Apr 04, 201910.0810.9510.0810.7010.70232,400
Apr 03, 201910.0510.249.8510.1510.15335,000
Apr 02, 201910.2610.419.4510.0210.02390,100
Apr 01, 201910.7611.0910.0810.2310.23239,400
Mar 29, 201910.2711.2410.2510.7010.70335,200
Mar 28, 201911.9512.109.8310.2710.27935,700
Mar 27, 201912.0012.0511.7311.9211.92342,400
Mar 26, 201912.0312.6111.9712.0512.05203,400
Mar 25, 201912.1812.3711.6012.0712.07392,800
Mar 22, 201913.0013.1212.0312.2712.27397,400
Mar 21, 201913.1613.7412.4413.2413.24711,700
Mar 20, 201912.8912.8911.9512.0812.08620,900
Mar 19, 201913.0513.1312.5012.5212.52448,400
Mar 18, 201911.6614.6511.6613.0513.051,023,900
Mar 15, 201915.9916.2015.3015.4715.47321,700
Mar 14, 201915.2517.7515.0015.9915.991,176,400
Mar 13, 201915.8716.0115.2615.2615.26154,500
Mar 12, 201916.6616.7015.2515.8815.88415,900
Mar 11, 201916.4817.2015.0016.4316.431,953,600
Mar 08, 201913.7713.9213.2113.4413.44143,000
Mar 07, 201913.5414.0213.2213.9513.95131,900
Mar 06, 201914.3414.3413.3513.6713.67214,500
Mar 05, 201914.5614.6813.8214.1714.17242,500
Mar 04, 201912.5015.2512.5014.6414.64538,100
Mar 01, 201912.1812.6312.1212.5012.50206,100
Feb 28, 201912.7212.8911.8212.1112.11359,400
Feb 27, 201912.6013.0012.4712.7312.73167,300
Feb 26, 201912.6613.0112.5712.5712.57127,300
Feb 25, 201912.5713.1312.5312.6612.66175,800
Feb 22, 201912.4112.6911.7912.4312.43230,500
Feb 21, 201913.8013.8011.8312.2212.22564,600
Feb 20, 201913.7014.3813.4813.6313.63336,600
Feb 19, 201914.5014.8213.6713.7013.70274,300
Feb 15, 201915.5415.5914.0214.3414.34405,000
Feb 14, 201915.8616.1715.0415.3915.39187,500
Feb 13, 201916.6316.7215.6815.8515.85187,500
Feb 12, 201916.8416.9516.4116.5616.56123,400
Feb 11, 201916.8517.1516.5616.7416.7491,800
Feb 08, 201916.4216.9816.3116.8316.83101,400
Feb 07, 201916.5417.0116.2016.5416.54122,000
Feb 06, 201917.0617.4116.2416.5816.58279,900
Feb 05, 201917.5517.7416.9417.1217.12166,800
Feb 04, 201917.6918.1417.4917.5917.59254,400
Feb 01, 201917.8318.0417.1117.7117.71238,900
Jan 31, 201917.6618.0617.3017.7217.72306,800
Jan 30, 201917.5317.9817.4417.6017.60209,300
Jan 29, 201917.5018.0917.1517.5317.53269,400
Jan 28, 201917.3517.6516.4417.0017.00188,800
Jan 25, 201916.4217.0816.3917.0017.0091,600
Jan 24, 201917.0017.0016.3516.5016.5042,200
Jan 23, 201916.4217.0616.1716.9316.9389,200
Jan 22, 201916.6216.6715.9016.3616.36128,000
Jan 18, 201916.3217.1416.2616.7016.70139,800
Jan 17, 201916.0516.7416.0316.2916.29149,200
Jan 16, 201916.9018.1716.1816.2516.25328,900
Jan 15, 201915.9116.8515.6516.7416.74153,100
Jan 14, 201916.5517.2614.6816.0516.05436,400
Jan 11, 201914.5516.6414.3416.4616.46475,900
Jan 10, 201913.8014.9113.8014.5914.59274,700
Jan 09, 201914.2014.3613.5214.0214.02104,700
Jan 08, 201914.5414.9113.8614.2314.23168,400
Jan 07, 201915.3016.0713.1814.5414.54486,600
Jan 04, 201915.4016.2015.0015.4915.49235,000
Jan 03, 201915.0115.8414.7815.1815.18252,000
Jan 02, 201913.4715.1913.2015.0215.02270,900
Dec 31, 201813.7313.7513.0613.4913.49264,500
Dec 28, 201814.2314.3513.3513.5113.51286,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...