Canada Markets open in 7 hrs 38 mins

PolarityTE, Inc. (PTE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4830-0.0541 (-10.07%)
At close: 04:00PM EST
0.4623 -0.02 (-4.29%)
After hours: 07:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
Jan. 26, 20220.54000.55000.44000.48000.4800763,800
Jan. 25, 20220.50000.54000.49000.54000.5400610,000
Jan. 24, 20220.52000.54000.47000.52000.5200961,600
Jan. 21, 20220.56000.60000.52000.52000.52001,470,400
Jan. 20, 20220.61000.64000.58000.61000.61001,798,000
Jan. 19, 20220.65000.67000.60000.62000.62002,890,200
Jan. 18, 20220.75000.83000.64000.72000.720011,418,300
Jan. 14, 20220.73000.74000.68000.72000.72001,099,900
Jan. 13, 20220.70000.75000.67000.73000.73001,199,600
Jan. 12, 20220.68000.70000.65000.68000.6800885,400
Jan. 11, 20220.70000.70000.65000.69000.6900749,900
Jan. 10, 20220.65000.69000.61000.68000.68001,587,900
Jan. 07, 20220.64000.64000.60000.61000.6100687,700
Jan. 06, 20220.60000.64000.58000.64000.64001,177,400
Jan. 05, 20220.66000.67000.61000.64000.6400971,300
Jan. 04, 20220.70000.71000.60000.66000.66003,078,000
Jan. 03, 20220.66000.74000.64000.68000.680013,579,000
Dec. 31, 20210.45000.59000.43000.59000.59002,732,200
Dec. 30, 20210.41000.47000.41000.45000.4500808,400
Dec. 29, 20210.40000.42000.40000.41000.4100546,300
Dec. 28, 20210.40000.43000.39000.40000.4000833,900
Dec. 27, 20210.43000.44000.40000.41000.4100656,800
Dec. 23, 20210.40000.46000.40000.44000.4400710,100
Dec. 22, 20210.40000.44000.40000.43000.4300850,200
Dec. 21, 20210.41000.43000.40000.43000.4300544,100
Dec. 20, 20210.40000.44000.38000.43000.43001,091,600
Dec. 17, 20210.42000.42000.39000.39000.3900564,900
Dec. 16, 20210.41000.43000.39000.41000.4100419,600
Dec. 15, 20210.44000.44000.40000.40000.40001,114,800
Dec. 14, 20210.45000.45000.42000.43000.4300334,700
Dec. 13, 20210.45000.47000.44000.45000.4500241,600
Dec. 10, 20210.46000.47000.45000.46000.4600195,300
Dec. 09, 20210.47000.48000.45000.47000.4700382,900
Dec. 08, 20210.45000.48000.44000.47000.4700416,800
Dec. 07, 20210.41000.47000.40000.46000.4600630,200
Dec. 06, 20210.39000.41000.38000.41000.4100466,400
Dec. 03, 20210.42000.44000.39000.39000.3900515,600
Dec. 02, 20210.45000.45000.41000.42000.4200968,900
Dec. 01, 20210.48000.48000.44000.45000.4500384,000
Nov. 30, 20210.46000.47000.45000.46000.4600329,000
Nov. 29, 20210.48000.49000.45000.45000.4500752,700
Nov. 26, 20210.46000.49000.46000.48000.4800193,600
Nov. 24, 20210.47000.50000.46000.50000.5000348,300
Nov. 23, 20210.49000.52000.48000.48000.4800405,600
Nov. 22, 20210.49000.51000.48000.49000.4900651,400
Nov. 19, 20210.49000.51000.49000.50000.5000401,500
Nov. 18, 20210.53000.55000.48000.49000.49001,535,000
Nov. 17, 20210.58000.58000.52000.53000.5300617,300
Nov. 16, 20210.58000.58000.55000.55000.5500571,300
Nov. 15, 20210.60000.61000.57000.57000.5700824,100
Nov. 12, 20210.59000.63000.59000.61000.6100647,100
Nov. 11, 20210.59000.64000.59000.61000.6100372,800
Nov. 10, 20210.65000.67000.59000.60000.6000768,700
Nov. 09, 20210.68000.68000.65000.67000.6700557,600
Nov. 08, 20210.64000.69000.63000.68000.6800821,300
Nov. 05, 20210.62000.66000.61000.66000.66001,087,100
Nov. 04, 20210.59000.62000.57000.61000.6100795,500
Nov. 03, 20210.59000.60000.56000.59000.5900252,900
Nov. 02, 20210.59000.60000.58000.59000.5900258,300
Nov. 01, 20210.55000.60000.55000.58000.5800622,000
Oct. 29, 20210.54000.58000.54000.56000.5600760,900
Oct. 28, 20210.54000.57000.52000.57000.57001,314,000
Oct. 27, 20210.58000.59000.54000.55000.5500648,900
Oct. 26, 20210.56000.59000.55000.57000.5700658,600
Oct. 25, 20210.57000.57000.53000.55000.55001,174,000
Oct. 22, 20210.55000.57000.53000.56000.56001,444,400
Oct. 21, 20210.55000.56000.52000.54000.54001,598,600
Oct. 20, 20210.56000.57000.55000.55000.5500453,200
Oct. 19, 20210.57000.57000.51000.55000.55001,097,200
Oct. 18, 20210.58000.59000.55000.57000.5700577,400
Oct. 15, 20210.60000.62000.58000.59000.5900383,300
Oct. 14, 20210.61000.62000.59000.59000.5900493,000
Oct. 13, 20210.60000.62000.59000.61000.6100225,500
Oct. 12, 20210.59000.61000.58000.60000.6000547,900
Oct. 11, 20210.60000.62000.60000.60000.6000371,500
Oct. 08, 20210.60000.64000.58000.62000.62001,115,200
Oct. 07, 20210.59000.62000.57000.59000.5900561,400
Oct. 06, 20210.59000.59000.56000.58000.5800574,000
Oct. 05, 20210.63000.65000.59000.59000.59001,302,200
Oct. 04, 20210.65000.69000.61000.63000.6300817,400
Oct. 01, 20210.64000.69000.64000.65000.6500865,600
Sep. 30, 20210.65000.65000.63000.65000.6500401,200
Sep. 29, 20210.65000.66000.63000.64000.6400776,600
Sep. 28, 20210.66000.68000.63000.65000.65001,241,100
Sep. 27, 20210.71000.71000.68000.69000.6900714,700
Sep. 24, 20210.72000.72000.69000.71000.7100281,000
Sep. 23, 20210.71000.73000.70000.72000.7200257,000
Sep. 22, 20210.73000.73000.70000.72000.7200415,800
Sep. 21, 20210.75000.75000.69000.72000.7200749,300
Sep. 20, 20210.74000.77000.74000.75000.7500572,300
Sep. 17, 20210.70000.77000.70000.77000.7700840,700
Sep. 16, 20210.69000.75000.68000.73000.7300739,300
Sep. 15, 20210.69000.71000.68000.70000.7000225,200
Sep. 14, 20210.73000.73000.68000.70000.7000616,100
Sep. 13, 20210.70000.79000.67000.72000.72001,742,600
Sep. 10, 20210.68000.70000.67000.69000.6900450,400
Sep. 09, 20210.69000.69000.65000.68000.6800480,100
Sep. 08, 20210.69000.69000.66000.68000.6800605,700
Sep. 07, 20210.69000.70000.69000.69000.6900378,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...