Canada Markets close in 2 hrs 5 mins

PolarityTE, Inc. (PTE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7099-0.0001 (-0.01%)
As of 01:25PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.70000.71000.70000.70990.709911,638
Dec 05, 20220.80000.80000.69000.71000.7100227,000
Dec 02, 20220.71000.73000.69000.70000.7000142,000
Dec 01, 20220.69000.72000.69000.72000.720088,300
Nov 30, 20220.72000.72000.68000.69000.690051,400
Nov 29, 20220.75000.75000.69000.70000.7000158,600
Nov 28, 20220.71000.73000.68000.73000.7300147,300
Nov 25, 20220.67000.71000.67000.70000.700091,000
Nov 23, 20220.69000.71000.67000.70000.700037,100
Nov 22, 20220.69000.71000.67000.68000.6800150,700
Nov 21, 20220.66000.70000.66000.69000.6900133,300
Nov 18, 20220.68000.69000.66000.67000.6700142,600
Nov 17, 20220.69000.69000.65000.68000.6800110,800
Nov 16, 20220.71000.71000.67000.70000.7000104,100
Nov 15, 20220.67000.72000.67000.69000.6900118,000
Nov 14, 20220.72000.73000.65000.67000.6700373,400
Nov 11, 20220.77000.77000.71000.72000.7200193,500
Nov 10, 20220.76000.79000.73000.76000.7600484,400
Nov 09, 20220.92000.95000.74000.82000.82005,252,900
Nov 08, 20220.79000.79000.71000.75000.7500101,600
Nov 07, 20220.78000.79000.73000.78000.780047,200
Nov 04, 20220.79000.79000.73000.74000.740031,900
Nov 03, 20220.76000.81000.75000.80000.800028,600
Nov 02, 20220.76000.77000.75000.76000.760031,000
Nov 01, 20220.73000.78000.72000.74000.740081,100
Oct 31, 20220.71000.74000.70000.72000.720029,600
Oct 28, 20220.72000.72000.70000.70000.700021,300
Oct 27, 20220.73000.75000.69000.71000.710017,100
Oct 26, 20220.74000.75000.68000.74000.740057,800
Oct 25, 20220.70000.75000.68000.75000.750078,500
Oct 24, 20220.75000.75000.68000.70000.700039,000
Oct 21, 20220.69000.71000.64000.70000.7000128,900
Oct 20, 20220.68000.73000.66000.67000.670051,100
Oct 19, 20220.70000.70000.68000.68000.680035,000
Oct 18, 20220.71000.71000.68000.70000.700082,000
Oct 17, 20220.76000.76000.66000.70000.7000208,300
Oct 14, 20220.80000.82000.75000.78000.780041,500
Oct 13, 20220.76000.78000.71000.78000.780065,700
Oct 12, 20220.70000.84000.70000.78000.780077,200
Oct 11, 20220.74000.78000.69000.72000.7200139,700
Oct 10, 20220.73000.80000.73000.74000.740035,300
Oct 07, 20220.82000.85000.70000.73000.7300169,000
Oct 06, 20220.91000.93000.80000.84000.8400183,100
Oct 05, 20220.92000.92000.85000.89000.890098,300
Oct 04, 20220.81000.90000.81000.88000.880083,600
Oct 03, 20220.86000.91000.79000.81000.8100301,300
Sept 30, 20220.74000.91000.68000.87000.8700913,800
Sept 29, 20220.64000.72000.64000.68000.6800308,400
Sept 28, 20220.62000.66000.61000.66000.6600214,400
Sept 27, 20220.73000.76000.65000.65000.6500330,800
Sept 26, 20220.73000.79000.71000.72000.7200194,000
Sept 23, 20220.83000.86000.73000.74000.7400290,500
Sept 22, 20220.86001.09000.82000.84000.84001,705,600
Sept 21, 20220.86000.89000.83000.87000.870028,900
Sept 20, 20220.87000.91000.81000.86000.8600129,200
Sept 19, 20220.90000.91000.87000.88000.8800172,500
Sept 16, 20220.92000.94000.90000.90000.9000127,500
Sept 15, 20220.95000.99000.92000.93000.930067,600
Sept 14, 20220.98001.00000.93000.94000.9400156,800
Sept 13, 20220.93001.06000.90001.00001.0000455,400
Sept 12, 20220.90000.94000.90000.93000.930078,000
Sept 09, 20220.89000.90000.88000.89000.890044,100
Sept 08, 20220.89000.90000.86000.89000.8900176,100
Sept 07, 20220.95000.95000.86000.90000.9000313,700
Sept 06, 20221.06001.06000.94000.94000.9400152,400
Sept 02, 20221.02001.04001.00001.01001.0100108,700
Sept 01, 20221.08001.08000.98001.02001.0200136,400
Aug 31, 20220.98001.07000.97001.02001.0200149,900
Aug 30, 20221.12001.12001.02001.05001.0500247,300
Aug 29, 20220.96001.19000.90001.12001.12001,120,400
Aug 26, 20220.98001.03000.93000.95000.9500428,400
Aug 25, 20221.02001.04000.98000.98000.9800339,300
Aug 24, 20221.02001.08001.00001.04001.0400194,400
Aug 23, 20221.08001.10000.99000.99000.9900647,900
Aug 22, 20221.10001.19001.08001.08001.0800227,400
Aug 19, 20221.28001.30001.13001.15001.15001,082,000
Aug 18, 20221.29001.42001.24001.32001.32001,329,200
Aug 17, 20221.31001.33001.23001.25001.2500222,400
Aug 16, 20221.45001.45001.30001.31001.3100236,000
Aug 15, 20221.34001.46001.30001.42001.4200248,900
Aug 12, 20221.49001.49001.34001.38001.3800466,200
Aug 11, 20221.78001.78001.60001.62001.6200648,300
Aug 10, 20221.63001.63001.46001.56001.5600205,200
Aug 09, 20221.74001.74001.51001.56001.5600274,300
Aug 08, 20221.52001.70001.50001.65001.6500524,800
Aug 05, 20221.65001.68001.45001.54001.5400275,400
Aug 04, 20221.68001.90001.47001.70001.7000508,900
Aug 03, 20221.37001.79001.37001.67001.6700166,200
Aug 02, 20221.35001.40001.30001.37001.370078,400
Aug 01, 20221.34001.36001.32001.35001.350024,400
Jul 29, 20221.28001.35001.28001.34001.340034,400
Jul 28, 20221.29001.31001.27001.28001.280044,500
Jul 27, 20221.32001.34001.27001.31001.310030,800
Jul 26, 20221.41001.44001.30001.32001.320069,100
Jul 25, 20221.49001.52001.40001.43001.430049,600
Jul 22, 20221.50001.50001.44001.49001.490094,700
Jul 21, 20221.52001.59001.49001.49001.490040,300
Jul 20, 20221.47001.54001.46001.52001.520041,600
Jul 19, 20221.45001.49001.45001.47001.470028,700
Jul 18, 20221.48001.54001.44001.48001.480070,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...