PTE - PolarityTE, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.72002.75002.48002.59002.5900152,902
Dec 12, 20192.74002.82002.60002.70002.7000193,400
Dec 11, 20192.75002.75002.60002.72002.7200110,300
Dec 10, 20192.74002.74002.56002.66002.6600192,500
Dec 09, 20192.77002.85002.52002.73002.7300133,100
Dec 06, 20192.90002.95002.70002.83002.8300113,000
Dec 05, 20192.97003.04002.56002.59002.5900276,300
Dec 04, 20193.19003.21002.85002.97002.9700227,300
Dec 03, 20193.16003.25003.07003.10003.100094,000
Dec 02, 20193.25003.44003.17003.20003.2000127,200
Nov 29, 20193.22003.44003.13003.24003.240070,100
Nov 27, 20193.07003.20003.07003.19003.1900152,800
Nov 26, 20193.23003.23003.04003.05003.0500157,900
Nov 25, 20193.12003.38003.11003.19003.1900162,000
Nov 22, 20193.14003.17003.05003.11003.110078,600
Nov 21, 20193.19003.24003.08003.13003.1300159,700
Nov 20, 20193.14003.30003.08003.13003.1300178,300
Nov 19, 20193.13003.24003.04003.08003.0800149,700
Nov 18, 20193.30003.36003.08003.15003.1500135,700
Nov 15, 20192.99003.59002.95003.29003.2900385,800
Nov 14, 20193.17003.17002.87002.94002.9400258,600
Nov 13, 20193.00003.40002.95003.07003.0700480,600
Nov 12, 20193.30003.35002.82002.91002.9100309,800
Nov 11, 20193.50003.53002.98003.29003.2900252,800
Nov 08, 20193.01003.71002.91003.31003.3100412,200
Nov 07, 20193.00003.08002.90002.99002.9900185,300
Nov 06, 20193.04003.07002.81002.97002.9700281,300
Nov 05, 20192.95003.05002.85002.92002.9200230,100
Nov 04, 20192.80002.92002.60002.92002.9200272,500
Nov 01, 20192.80003.10002.61002.84002.8400393,000
Oct 31, 20192.16002.90002.15002.71002.7100888,100
Oct 30, 20192.31002.36002.10002.14002.1400214,200
Oct 29, 20192.52002.75002.27002.31002.3100242,300
Oct 28, 20192.70002.83002.50002.51002.5100163,400
Oct 25, 20192.71002.93002.64002.65002.6500116,200
Oct 24, 20192.95002.95002.61002.67002.6700181,000
Oct 23, 20192.79002.97002.79002.90002.9000188,100
Oct 22, 20192.80002.87002.51002.86002.8600247,500
Oct 21, 20192.88002.92002.80002.81002.810084,300
Oct 18, 20193.05003.09002.72002.82002.8200271,300
Oct 17, 20193.17003.20003.01003.07003.0700112,300
Oct 16, 20193.13003.25003.02003.11003.1100115,700
Oct 15, 20192.95003.23002.95003.15003.1500173,200
Oct 14, 20193.25003.31002.83002.95002.9500350,900
Oct 11, 20192.85003.10002.85003.06003.0600215,500
Oct 10, 20192.93003.05002.73002.84002.8400226,200
Oct 09, 20192.83003.03002.83002.91002.9100280,400
Oct 08, 20193.01003.01002.81002.84002.8400210,200
Oct 07, 20193.10003.12002.85002.99002.9900235,500
Oct 04, 20193.13003.13002.85003.06003.0600386,800
Oct 03, 20193.18003.18002.91002.93002.9300556,500
Oct 02, 20193.18003.40003.01003.07003.0700298,700
Oct 01, 20193.23003.37003.16003.25003.2500179,900
Sep 30, 20193.52003.52003.14003.23003.2300388,300
Sep 27, 20193.56003.80003.52003.52003.5200198,500
Sep 26, 20193.95003.97003.60003.65003.6500303,100
Sep 25, 20193.86004.08003.85004.01004.0100183,800
Sep 24, 20194.36004.48003.86003.97003.9700330,600
Sep 23, 20194.30004.80004.30004.39004.39001,000,700
Sep 20, 20194.05004.21003.92004.15004.1500245,100
Sep 19, 20194.20004.21004.03004.05004.0500139,500
Sep 18, 20194.26004.37004.06004.17004.1700204,400
Sep 17, 20194.41004.43004.20004.23004.2300170,200
Sep 16, 20194.56005.08004.16004.38004.3800664,300
Sep 13, 20194.35004.62004.25004.56004.5600269,600
Sep 12, 20194.62004.66004.31004.35004.3500142,000
Sep 11, 20194.64004.75004.39004.63004.6300336,100
Sep 10, 20194.10004.64004.10004.60004.6000566,900
Sep 09, 20193.91004.12003.78004.07004.0700341,100
Sep 06, 20193.80004.01003.73003.86003.8600188,500
Sep 05, 20193.96003.97003.77003.80003.8000222,500
Sep 04, 20193.67003.99003.61003.92003.9200233,500
Sep 03, 20193.72003.81003.53003.60003.6000286,600
Aug 30, 20193.80003.90003.66003.71003.7100232,500
Aug 29, 20194.06004.06003.66003.77003.7700444,700
Aug 28, 20193.46004.27003.40004.05004.0500797,600
Aug 27, 20193.76003.90003.40003.43003.4300502,700
Aug 26, 20194.50004.50003.63003.83003.83001,088,600
Aug 23, 20194.93005.09004.73004.86004.8600158,900
Aug 22, 20195.10005.11004.84004.93004.9300214,500
Aug 21, 20195.16005.29004.95005.04005.0400323,000
Aug 20, 20195.23005.62004.95005.16005.16001,582,600
Aug 19, 20194.75005.35004.75005.18005.1800557,500
Aug 16, 20194.60004.84004.51004.70004.7000262,800
Aug 15, 20194.57004.80004.51004.59004.5900201,400
Aug 14, 20194.67004.71004.50004.58004.5800181,700
Aug 13, 20194.61004.85004.60004.68004.6800129,600
Aug 12, 20194.65004.69004.43004.65004.6500151,200
Aug 09, 20194.74004.82004.25004.66004.6600268,900
Aug 08, 20194.16005.11003.96004.73004.73001,028,000
Aug 07, 20194.17004.21003.84003.96003.9600373,300
Aug 06, 20194.30004.36003.96004.16004.1600280,900
Aug 05, 20194.53004.58004.20004.28004.2800294,300
Aug 02, 20194.87004.87004.54004.62004.6200273,700
Aug 01, 20194.76005.15004.74004.92004.9200265,000
Jul 31, 20194.82005.02004.76004.76004.7600183,100
Jul 30, 20194.65004.83004.55004.82004.8200132,100
Jul 29, 20194.50004.67004.45004.64004.6400100,900
Jul 26, 20194.25004.75004.20004.60004.6000507,800
Jul 25, 20194.39004.43004.16004.18004.1800177,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...