PTE - PolarityTE, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Feb 20, 2019 13.70 14.38 13.48 13.63 13.63 336,600
Feb 19, 2019 14.50 14.82 13.67 13.70 13.70 274,300
Feb 15, 2019 15.54 15.59 14.02 14.34 14.34 405,000
Feb 14, 2019 15.86 16.17 15.04 15.39 15.39 187,500
Feb 13, 2019 16.63 16.72 15.68 15.85 15.85 187,500
Feb 12, 2019 16.84 16.95 16.41 16.56 16.56 123,400
Feb 11, 2019 16.85 17.15 16.56 16.74 16.74 91,800
Feb 08, 2019 16.42 16.98 16.31 16.83 16.83 101,400
Feb 07, 2019 16.54 17.01 16.20 16.54 16.54 122,000
Feb 06, 2019 17.06 17.41 16.24 16.58 16.58 279,900
Feb 05, 2019 17.55 17.74 16.94 17.12 17.12 166,800
Feb 04, 2019 17.69 18.14 17.49 17.59 17.59 254,400
Feb 01, 2019 17.83 18.04 17.11 17.71 17.71 238,900
Jan 31, 2019 17.66 18.06 17.30 17.72 17.72 306,800
Jan 30, 2019 17.53 17.98 17.44 17.60 17.60 209,300
Jan 29, 2019 17.50 18.09 17.15 17.53 17.53 269,400
Jan 28, 2019 17.35 17.65 16.44 17.00 17.00 188,800
Jan 25, 2019 16.42 17.08 16.39 17.00 17.00 91,600
Jan 24, 2019 17.00 17.00 16.35 16.50 16.50 42,200
Jan 23, 2019 16.42 17.06 16.17 16.93 16.93 89,200
Jan 22, 2019 16.62 16.67 15.90 16.36 16.36 128,000
Jan 18, 2019 16.32 17.14 16.26 16.70 16.70 139,800
Jan 17, 2019 16.05 16.74 16.03 16.29 16.29 149,200
Jan 16, 2019 16.90 18.17 16.18 16.25 16.25 328,900
Jan 15, 2019 15.91 16.85 15.65 16.74 16.74 153,100
Jan 14, 2019 16.55 17.26 14.68 16.05 16.05 436,400
Jan 11, 2019 14.55 16.64 14.34 16.46 16.46 475,900
Jan 10, 2019 13.80 14.91 13.80 14.59 14.59 274,700
Jan 09, 2019 14.20 14.36 13.52 14.02 14.02 104,700
Jan 08, 2019 14.54 14.91 13.86 14.23 14.23 168,400
Jan 07, 2019 15.30 16.07 13.18 14.54 14.54 486,600
Jan 04, 2019 15.40 16.20 15.00 15.49 15.49 235,000
Jan 03, 2019 15.01 15.84 14.78 15.18 15.18 252,000
Jan 02, 2019 13.47 15.19 13.20 15.02 15.02 270,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...