Skip to main content
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 30, 2019 3.800 3.900 3.660 3.710 233,200 -0.06(-1.59%)
Aug 29, 2019 4.060 4.060 3.660 3.770 445,012 -0.28(-6.91%)
Aug 28, 2019 3.460 4.270 3.400 4.050 797,571 +0.62(+18.08%)
Aug 27, 2019 3.760 3.900 3.400 3.430 502,753 -0.40(-10.44%)
Aug 26, 2019 4.500 4.500 3.630 3.830 1,088,764 -1.03(-21.19%)
Aug 23, 2019 4.930 5.090 4.730 4.860 158,800 -0.07(-1.42%)
Aug 22, 2019 5.100 5.110 4.840 4.930 214,489 -0.11(-2.18%)
Aug 21, 2019 5.160 5.290 4.950 5.040 322,989 -0.12(-2.33%)
Aug 20, 2019 5.230 5.620 4.950 5.160 1,582,805 -0.02(-0.39%)
Aug 19, 2019 4.750 5.350 4.750 5.180 558,526 +0.48(+10.21%)
Aug 16, 2019 4.600 4.840 4.510 4.700 262,800 +0.11(+2.40%)
Aug 15, 2019 4.570 4.800 4.510 4.590 201,403 +0.01(+0.22%)
Aug 14, 2019 4.670 4.710 4.500 4.580 181,652 -0.10(-2.14%)
Aug 13, 2019 4.610 4.850 4.600 4.680 129,624 +0.03(+0.65%)
Aug 12, 2019 4.650 4.690 4.430 4.650 151,276 -0.01(-0.21%)
Aug 09, 2019 4.740 4.820 4.250 4.660 268,900 -0.07(-1.48%)
Aug 08, 2019 4.160 5.110 3.960 4.730 1,027,974 +0.77(+19.44%)
Aug 07, 2019 4.170 4.210 3.840 3.960 373,347 -0.20(-4.81%)
Aug 06, 2019 4.300 4.360 3.960 4.160 280,920 -0.12(-2.80%)
Aug 05, 2019 4.530 4.580 4.200 4.280 294,273 -0.34(-7.36%)
Aug 02, 2019 4.870 4.870 4.540 4.620 273,700 -0.30(-6.10%)
Aug 01, 2019 4.760 5.150 4.740 4.920 264,993 +0.16(+3.36%)
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%)
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.