PTE - PolarityTE, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 5.65 5.77 5.51 5.70 5.70 149,300
Jul 12, 2019 5.60 5.79 5.53 5.64 5.64 139,700
Jul 11, 2019 5.64 5.69 5.46 5.59 5.59 84,400
Jul 10, 2019 5.56 5.68 5.33 5.61 5.61 211,600
Jul 09, 2019 5.50 5.54 5.40 5.52 5.52 145,700
Jul 08, 2019 5.72 5.72 5.41 5.44 5.44 273,200
Jul 05, 2019 5.52 5.59 5.43 5.52 5.52 103,900
Jul 03, 2019 5.40 5.56 5.29 5.55 5.55 82,500
Jul 02, 2019 5.59 5.59 5.26 5.41 5.41 205,500
Jul 01, 2019 5.77 5.86 5.51 5.60 5.60 223,400
Jun 28, 2019 5.75 5.90 5.68 5.70 5.70 894,000
Jun 27, 2019 5.73 5.84 5.67 5.74 5.74 119,800
Jun 26, 2019 5.52 5.87 5.40 5.71 5.71 174,700
Jun 25, 2019 5.54 5.75 5.38 5.52 5.52 104,000
Jun 24, 2019 5.84 5.95 5.31 5.57 5.57 392,400
Jun 21, 2019 5.85 6.02 5.71 5.90 5.90 187,100
Jun 20, 2019 5.96 6.09 5.80 5.86 5.86 343,200
Jun 19, 2019 5.90 5.97 5.71 5.88 5.88 152,500
Jun 18, 2019 6.19 6.19 5.77 5.93 5.93 274,800
Jun 17, 2019 5.82 6.30 5.82 6.11 6.11 431,100
Jun 14, 2019 5.89 5.98 5.69 5.81 5.81 247,100
Jun 13, 2019 5.55 5.95 5.40 5.92 5.92 340,200
Jun 12, 2019 5.55 5.85 5.22 5.54 5.54 246,000
Jun 11, 2019 5.80 6.01 5.52 5.63 5.63 421,100
Jun 10, 2019 5.88 6.65 5.79 5.86 5.86 886,800
Jun 07, 2019 5.58 6.01 5.30 5.84 5.84 331,400
Jun 06, 2019 5.77 6.41 5.42 5.53 5.53 532,200
Jun 05, 2019 5.65 6.25 5.46 5.59 5.59 565,500
Jun 04, 2019 6.13 6.14 4.96 5.55 5.55 1,136,000
Jun 03, 2019 6.35 6.72 5.98 6.10 6.10 516,800
May 31, 2019 6.06 6.31 6.03 6.27 6.27 284,600
May 30, 2019 6.21 6.33 5.98 6.10 6.10 370,000
May 29, 2019 6.44 6.55 6.14 6.27 6.27 337,800
May 28, 2019 6.65 6.80 6.51 6.51 6.51 160,300
May 24, 2019 6.73 6.89 6.48 6.63 6.63 235,800
May 23, 2019 6.47 6.90 6.30 6.67 6.67 444,900
May 22, 2019 7.07 7.07 6.32 6.59 6.59 533,400
May 21, 2019 7.00 7.22 6.93 7.06 7.06 150,800
May 20, 2019 7.50 7.64 6.88 6.91 6.91 549,600
May 17, 2019 7.84 7.90 7.62 7.66 7.66 325,200
May 16, 2019 8.25 8.29 7.87 7.90 7.90 364,900
May 15, 2019 7.77 8.16 7.55 8.10 8.10 216,400
May 14, 2019 7.88 8.06 7.60 7.94 7.94 207,300
May 13, 2019 7.58 8.12 7.58 7.92 7.92 255,400
May 10, 2019 8.22 8.89 7.64 7.86 7.86 525,700
May 09, 2019 8.39 8.55 8.14 8.22 8.22 121,600
May 08, 2019 8.26 8.60 8.13 8.42 8.42 192,300
May 07, 2019 8.50 8.61 8.10 8.26 8.26 288,800
May 06, 2019 8.50 8.74 8.25 8.64 8.64 184,200
May 03, 2019 9.83 9.83 7.53 8.57 8.57 1,046,700
May 02, 2019 8.96 11.00 8.96 9.69 9.69 1,010,700
May 01, 2019 9.08 9.50 8.95 9.08 9.08 411,500
Apr 30, 2019 9.15 9.28 8.71 9.04 9.04 291,700
Apr 29, 2019 9.15 9.17 8.90 9.11 9.11 85,600
Apr 26, 2019 9.02 9.60 8.88 9.11 9.11 213,200
Apr 25, 2019 8.74 9.30 8.63 9.04 9.04 418,100
Apr 24, 2019 8.50 8.72 8.30 8.60 8.60 129,100
Apr 23, 2019 8.18 8.63 8.12 8.44 8.44 269,100
Apr 22, 2019 7.99 8.44 7.99 8.10 8.10 182,400
Apr 18, 2019 8.20 8.50 7.87 8.05 8.05 461,000
Apr 17, 2019 8.47 8.49 7.93 8.18 8.18 528,000
Apr 16, 2019 8.63 8.81 8.19 8.44 8.44 475,400
Apr 15, 2019 8.81 9.03 8.46 8.61 8.61 424,700
Apr 12, 2019 9.04 9.11 8.63 8.81 8.81 488,000
Apr 11, 2019 9.47 9.64 9.01 9.04 9.04 348,600
Apr 10, 2019 9.23 9.84 9.17 9.44 9.44 1,493,300
Apr 09, 2019 11.00 11.39 10.27 10.51 10.51 331,000
Apr 08, 2019 10.85 11.45 10.85 10.97 10.97 334,200
Apr 05, 2019 10.60 10.92 10.56 10.82 10.82 143,400
Apr 04, 2019 10.08 10.95 10.08 10.70 10.70 232,400
Apr 03, 2019 10.05 10.24 9.85 10.15 10.15 335,000
Apr 02, 2019 10.26 10.41 9.45 10.02 10.02 390,100
Apr 01, 2019 10.76 11.09 10.08 10.23 10.23 239,400
Mar 29, 2019 10.27 11.24 10.25 10.70 10.70 335,200
Mar 28, 2019 11.95 12.10 9.83 10.27 10.27 935,700
Mar 27, 2019 12.00 12.05 11.73 11.92 11.92 342,400
Mar 26, 2019 12.03 12.61 11.97 12.05 12.05 203,400
Mar 25, 2019 12.18 12.37 11.60 12.07 12.07 392,800
Mar 22, 2019 13.00 13.12 12.03 12.27 12.27 397,400
Mar 21, 2019 13.16 13.74 12.44 13.24 13.24 711,700
Mar 20, 2019 12.89 12.89 11.95 12.08 12.08 620,900
Mar 19, 2019 13.05 13.13 12.50 12.52 12.52 448,400
Mar 18, 2019 11.66 14.65 11.66 13.05 13.05 1,023,900
Mar 15, 2019 15.99 16.20 15.30 15.47 15.47 321,700
Mar 14, 2019 15.25 17.75 15.00 15.99 15.99 1,176,400
Mar 13, 2019 15.87 16.01 15.26 15.26 15.26 154,500
Mar 12, 2019 16.66 16.70 15.25 15.88 15.88 415,900
Mar 11, 2019 16.48 17.20 15.00 16.43 16.43 1,953,600
Mar 08, 2019 13.77 13.92 13.21 13.44 13.44 143,000
Mar 07, 2019 13.54 14.02 13.22 13.95 13.95 131,900
Mar 06, 2019 14.34 14.34 13.35 13.67 13.67 214,500
Mar 05, 2019 14.56 14.68 13.82 14.17 14.17 242,500
Mar 04, 2019 12.50 15.25 12.50 14.64 14.64 538,100
Mar 01, 2019 12.18 12.63 12.12 12.50 12.50 206,100
Feb 28, 2019 12.72 12.89 11.82 12.11 12.11 359,400
Feb 27, 2019 12.60 13.00 12.47 12.73 12.73 167,300
Feb 26, 2019 12.66 13.01 12.57 12.57 12.57 127,300
Feb 25, 2019 12.57 13.13 12.53 12.66 12.66 175,800
Feb 22, 2019 12.41 12.69 11.79 12.43 12.43 230,500
Feb 21, 2019 13.80 13.80 11.83 12.22 12.22 564,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...