Canada markets closed

PolarityTE, Inc. (PTE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4600+0.0100 (+0.69%)
As of 01:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.47001.53001.42001.46001.460027,737
Jun 30, 20221.45001.47001.41001.45001.450067,100
Jun 29, 20221.55001.56001.42001.45001.4500112,500
Jun 28, 20221.61001.69001.50001.52001.5200137,400
Jun 27, 20221.76001.76001.61001.66001.6600178,300
Jun 24, 20221.60001.85001.60001.67001.6700229,600
Jun 23, 20221.51001.63001.51001.58001.580097,600
Jun 22, 20221.59001.73001.51001.51001.5100160,700
Jun 21, 20221.54001.74001.52001.58001.5800336,000
Jun 17, 20221.74001.84001.65001.65001.6500315,900
Jun 16, 20221.79001.88001.69001.69001.6900169,000
Jun 15, 20221.83001.91001.79001.83001.8300119,100
Jun 14, 20222.05002.09001.75001.85001.8500177,100
Jun 13, 20222.23002.24001.92002.04002.0400233,200
Jun 10, 20222.67002.74002.26002.27002.2700392,600
Jun 09, 20222.25002.61002.24002.56002.5600257,100
Jun 08, 20222.25002.33002.21002.30002.300070,300
Jun 07, 20222.18002.30002.18002.29002.2900136,300
Jun 06, 20222.39002.45002.15002.17002.1700187,700
Jun 03, 20222.34002.54002.32002.40002.4000150,900
Jun 02, 20222.26002.40002.25002.34002.340086,300
Jun 01, 20222.43002.45002.25002.30002.3000141,100
May 31, 20222.50002.54002.37002.43002.430077,300
May 27, 20222.25002.54002.25002.50002.5000154,800
May 26, 20222.20002.33002.16002.25002.250060,400
May 25, 20222.26002.34002.17002.18002.180091,700
May 24, 20222.44002.44002.24002.31002.310079,600
May 23, 20222.37002.57002.27002.43002.4300223,600
May 20, 20222.75002.95002.32002.35002.3500266,100
May 19, 20222.53003.00002.51002.86002.8600254,000
May 18, 20222.87002.87002.56002.60002.6000197,800
May 17, 20223.19003.28002.75002.97002.9700612,000
May 17, 20221:25 Stock Split
May 16, 20224.50004.75004.00004.25004.2500344,968
May 13, 20226.50006.75005.00005.25005.25003,161,496
May 12, 20223.25003.75003.25003.75003.7500133,252
May 11, 20223.75003.75003.25003.25003.2500102,124
May 10, 20223.75004.00003.50003.75003.750094,872
May 09, 20224.25004.50003.75003.75003.7500210,384
May 06, 20224.75004.75004.25004.25004.250099,836
May 05, 20224.75005.00004.50004.75004.7500106,428
May 04, 20225.00005.25004.50004.75004.750079,880
May 03, 20224.50005.25004.50004.75004.7500121,188
May 02, 20224.75004.75004.50004.50004.500054,556
Apr 29, 20224.75004.75004.25004.25004.2500100,048
Apr 28, 20224.75005.00004.50004.75004.7500169,200
Apr 27, 20224.75005.25004.50004.75004.7500180,148
Apr 26, 20225.00005.00004.50004.75004.750086,788
Apr 25, 20225.00005.25005.00005.00005.000077,620
Apr 22, 20225.25005.75005.00005.25005.2500141,864
Apr 21, 20225.50005.50005.00005.25005.2500157,924
Apr 20, 20225.50005.75005.25005.50005.5000111,564
Apr 19, 20225.75005.75005.25005.75005.7500184,864
Apr 18, 20226.50006.75005.75006.00006.0000195,172
Apr 14, 20226.50007.50006.25006.75006.7500426,804
Apr 13, 20227.75007.75006.25006.75006.7500998,536
Apr 12, 20229.000012.00008.75009.50009.50009,472,648
Apr 11, 20225.00005.75004.50005.25005.2500999,588
Apr 08, 20225.25006.25004.75005.25005.2500533,712
Apr 07, 20225.50005.50004.75004.75004.750086,500
Apr 06, 20225.75005.75005.25005.25005.250075,428
Apr 05, 20226.00006.25005.75005.75005.750047,304
Apr 04, 20226.50006.50006.00006.00006.000041,744
Apr 01, 20226.25006.25005.75006.00006.000041,600
Mar 31, 20226.50006.50006.00006.25006.250073,096
Mar 30, 20226.75007.00006.25006.50006.500089,476
Mar 29, 20227.25007.50006.50006.75006.7500108,684
Mar 28, 20228.00008.00007.00007.00007.000051,832
Mar 25, 20228.25008.25007.25007.75007.750025,216
Mar 24, 20228.50008.50008.00008.25008.250029,744
Mar 23, 20228.25008.50008.25008.25008.250027,052
Mar 22, 20228.25008.25008.00008.25008.250025,844
Mar 21, 20228.50008.50008.00008.00008.000023,868
Mar 18, 20228.75008.75008.00008.25008.250050,796
Mar 17, 20228.25009.00008.25008.50008.500014,416
Mar 16, 20227.50009.00007.00008.50008.500061,176
Mar 15, 20228.75009.00008.75008.75008.75005,596
Mar 14, 20229.25009.25008.75008.75008.75008,260
Mar 11, 20229.25009.75009.00009.25009.25009,596
Mar 10, 20229.750010.00008.50009.25009.250024,092
Mar 09, 20229.00009.75009.00009.75009.750016,708
Mar 08, 20228.50009.00008.00008.75008.750027,592
Mar 07, 20229.00009.50009.00009.00009.000020,408
Mar 04, 20229.50009.75009.25009.25009.250016,892
Mar 03, 20229.750010.00009.50009.50009.50009,616
Mar 02, 202210.000010.25009.75009.75009.750011,772
Mar 01, 202210.000010.50009.75009.75009.750022,256
Feb 28, 202210.500010.500010.000010.000010.00005,752
Feb 25, 202210.250010.750010.250010.250010.25003,848
Feb 24, 20229.250010.75009.250010.750010.750021,356
Feb 23, 202210.250010.500010.000010.250010.25008,296
Feb 22, 202210.250010.75009.750010.500010.500030,520
Feb 18, 202211.250011.250010.250010.750010.750015,416
Feb 17, 202211.250011.500010.750011.000011.00006,748
Feb 16, 202211.500011.750011.000011.250011.250011,880
Feb 15, 202211.000011.750010.500011.750011.750015,556
Feb 14, 202211.250012.750011.250011.250011.25007,220
Feb 11, 202212.250012.750011.500011.750011.750015,880
Feb 10, 202213.000013.000012.000012.250012.25005,276
Feb 09, 202212.000013.000011.500012.250012.250014,552
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...