The Crypto Mile

How ChatGPT could lead to mass unemployment

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

15.86

+0.49

(+3.19%)

At close: 04:00PM EST

15.89

+0.03

(+0.19%)

After hours:

07:59PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	15.11	16.07	14.92	15.86	15.86	25,396,300
26 Jan 2023	16.57	16.69	15.00	15.37	15.37	28,030,100
25 Jan 2023	16.25	16.52	15.47	16.34	16.34	18,991,600
24 Jan 2023	17.05	17.49	16.67	16.74	16.74	14,889,700
23 Jan 2023	16.18	17.64	15.96	17.44	17.44	24,582,700
20 Jan 2023	15.48	15.93	15.29	15.90	15.90	14,976,700
19 Jan 2023	15.89	16.39	15.12	15.31	15.31	20,463,300
18 Jan 2023	17.07	18.13	16.53	16.70	16.70	23,290,300
17 Jan 2023	16.67	17.10	16.33	16.83	16.83	17,293,800
13 Jan 2023	16.27	16.81	15.98	16.49	16.49	19,115,500
12 Jan 2023	16.44	16.81	15.85	16.79	16.79	18,483,300
11 Jan 2023	15.16	16.25	14.82	16.21	16.21	21,779,700
10 Jan 2023	14.19	14.98	14.03	14.95	14.95	13,444,500
09 Jan 2023	13.87	14.53	13.66	14.22	14.22	18,610,500
06 Jan 2023	12.62	13.42	12.28	13.41	13.41	14,561,500
05 Jan 2023	12.67	12.77	12.38	12.66	12.66	11,640,400
04 Jan 2023	12.54	13.03	12.08	13.00	13.00	13,353,500
03 Jan 2023	12.71	12.97	11.91	12.18	12.18	29,326,000
30 Dec 2022	12.08	12.42	11.88	12.37	12.37	9,906,400
29 Dec 2022	11.94	12.42	11.82	12.23	12.23	12,614,800
28 Dec 2022	11.70	11.88	11.49	11.71	11.71	12,924,700
27 Dec 2022	12.20	12.22	11.64	11.72	11.72	12,666,000
23 Dec 2022	12.54	12.65	12.23	12.34	12.34	8,968,300
22 Dec 2022	12.83	12.89	12.04	12.55	12.55	17,301,500
21 Dec 2022	12.91	13.26	12.49	13.08	13.08	14,017,000
20 Dec 2022	12.73	13.41	12.58	12.72	12.72	15,369,600
19 Dec 2022	14.09	14.09	12.71	12.91	12.91	21,122,800
16 Dec 2022	14.41	14.50	13.71	14.02	14.02	22,296,100
15 Dec 2022	15.03	15.68	14.40	14.42	14.42	24,646,700
14 Dec 2022	14.76	15.59	14.70	15.21	15.21	27,714,900
13 Dec 2022	14.79	15.16	13.95	14.11	14.11	17,427,900
12 Dec 2022	13.30	14.17	13.22	13.93	13.93	12,933,500
09 Dec 2022	13.74	13.84	13.28	13.36	13.36	12,053,600
08 Dec 2022	13.80	14.28	13.55	13.78	13.78	11,442,800
07 Dec 2022	13.75	14.16	13.40	13.68	13.68	13,039,500
06 Dec 2022	15.01	15.06	13.68	13.82	13.82	22,985,900
05 Dec 2022	15.71	15.93	14.96	14.96	14.96	11,224,500
02 Dec 2022	15.44	16.02	15.32	15.81	15.81	10,416,800
01 Dec 2022	16.06	16.20	15.27	15.75	15.75	13,885,100
30 Nov 2022	15.15	15.99	14.76	15.96	15.96	20,705,700
29 Nov 2022	15.03	15.45	14.87	14.90	14.90	11,519,300
28 Nov 2022	15.55	15.80	14.86	14.92	14.92	12,173,300
25 Nov 2022	15.44	15.77	15.33	15.73	15.73	6,271,700
23 Nov 2022	15.27	15.51	14.99	15.48	15.48	11,494,200
22 Nov 2022	15.15	15.31	14.88	15.18	15.18	13,638,300
21 Nov 2022	15.50	15.50	14.84	15.19	15.19	13,572,900
18 Nov 2022	16.57	16.74	15.47	15.84	15.84	14,097,500
17 Nov 2022	15.94	16.53	15.57	16.30	16.30	20,826,900
16 Nov 2022	17.26	17.50	16.33	16.71	16.71	15,602,300
15 Nov 2022	18.05	18.26	17.34	17.56	17.56	16,547,500
14 Nov 2022	17.81	17.89	16.69	17.30	17.30	20,569,600
11 Nov 2022	17.06	18.16	16.74	17.89	17.89	23,421,300
10 Nov 2022	15.76	17.19	15.56	17.01	17.01	32,507,000
09 Nov 2022	15.47	16.41	14.50	14.61	14.61	30,485,500
08 Nov 2022	15.19	15.29	14.44	14.81	14.81	20,710,600
07 Nov 2022	15.09	15.23	14.42	14.98	14.98	14,385,900
04 Nov 2022	15.25	15.35	14.33	14.79	14.79	16,435,000
03 Nov 2022	14.54	15.19	14.38	14.61	14.61	15,040,500
02 Nov 2022	15.70	15.83	14.71	14.72	14.72	18,434,000
01 Nov 2022	16.53	16.74	15.68	15.69	15.69	14,072,800
31 Oct 2022	16.05	16.21	15.60	15.98	15.98	13,802,100
28 Oct 2022	15.97	16.13	15.32	16.09	16.09	16,982,800
27 Oct 2022	16.66	16.68	15.97	16.07	16.07	15,612,000
26 Oct 2022	16.63	17.21	16.34	16.42	16.42	18,696,400
25 Oct 2022	15.73	16.86	15.73	16.57	16.57	17,302,000
24 Oct 2022	16.50	16.53	15.43	15.73	15.73	21,044,000
21 Oct 2022	16.20	16.57	15.69	16.49	16.49	27,085,500
20 Oct 2022	16.97	16.99	16.11	16.33	16.33	19,323,900
19 Oct 2022	18.93	18.93	16.81	16.95	16.95	29,147,300
18 Oct 2022	19.60	19.75	18.48	19.11	19.11	16,435,100
17 Oct 2022	18.59	19.10	18.42	18.62	18.62	15,412,100
14 Oct 2022	18.24	19.29	17.88	18.03	18.03	26,492,900
13 Oct 2022	17.90	19.30	17.80	19.23	19.23	18,688,600
12 Oct 2022	19.77	19.84	18.60	18.93	18.93	14,635,400
11 Oct 2022	19.56	20.01	19.05	19.79	19.79	12,844,700
10 Oct 2022	20.05	20.12	19.36	19.85	19.85	12,013,900
07 Oct 2022	20.45	20.54	19.54	19.90	19.90	20,725,600
06 Oct 2022	21.76	22.72	20.82	21.09	21.09	15,385,100
05 Oct 2022	22.66	22.77	21.03	21.97	21.97	19,808,700
04 Oct 2022	22.89	23.45	22.76	23.39	23.39	15,283,600
03 Oct 2022	21.18	22.10	21.10	21.82	21.82	12,107,600
30 Sept 2022	20.90	21.91	20.77	21.01	21.01	13,043,900
29 Sept 2022	21.91	22.18	20.48	21.04	21.04	16,002,100
28 Sept 2022	21.79	22.68	21.48	22.50	22.50	14,704,800
27 Sept 2022	22.42	22.94	21.83	21.85	21.85	19,082,300
26 Sept 2022	22.51	23.45	21.66	21.69	21.69	14,961,300
23 Sept 2022	23.08	23.27	22.22	22.63	22.63	17,263,300
22 Sept 2022	25.32	25.50	23.72	23.94	23.94	17,366,000
21 Sept 2022	26.18	26.84	25.51	25.52	25.52	15,828,900
20 Sept 2022	27.41	27.70	25.85	26.00	26.00	14,249,300
19 Sept 2022	27.68	28.40	27.24	27.71	27.71	12,476,800
16 Sept 2022	28.36	28.86	27.80	28.25	28.25	19,233,000
15 Sept 2022	29.19	30.43	29.01	29.30	29.30	17,431,100
14 Sept 2022	28.64	29.69	28.11	29.59	29.59	16,094,200
13 Sept 2022	28.26	29.39	28.03	28.91	28.91	17,487,600
12 Sept 2022	30.03	30.03	28.67	30.03	30.03	17,469,700
09 Sept 2022	29.37	30.00	28.90	29.92	29.92	19,175,000
08 Sept 2022	27.18	29.13	27.04	29.12	29.12	22,926,800
07 Sept 2022	25.83	27.62	25.63	27.47	27.47	18,169,000
06 Sept 2022	26.11	26.11	24.94	25.85	25.85	16,336,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,696.52-39.73(-0.21%)

The Crypto Mile

Plug Power Inc. (PLUG)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,696.52
-39.73(-0.21%)