Mail

PTE - PolarityTE, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.2600	0.2700	0.2400	0.2500	0.2500	907,700
07 Jun 2023	0.2600	0.2900	0.2400	0.2900	0.2900	2,562,700
06 Jun 2023	0.4000	0.4400	0.4000	0.4400	0.4400	194,200
05 Jun 2023	0.4000	0.4000	0.3900	0.3900	0.3900	8,900
02 Jun 2023	0.4000	0.4200	0.3800	0.4000	0.4000	21,400
01 Jun 2023	0.3900	0.4200	0.3900	0.4100	0.4100	12,500
31 May 2023	0.3900	0.4000	0.3700	0.3800	0.3800	22,200
30 May 2023	0.3700	0.4100	0.3700	0.3800	0.3800	24,200
26 May 2023	0.4100	0.4100	0.3800	0.3800	0.3800	16,700
25 May 2023	0.4000	0.4100	0.3600	0.3900	0.3900	23,100
24 May 2023	0.4100	0.4100	0.3900	0.4000	0.4000	23,400
23 May 2023	0.4000	0.4000	0.3800	0.3900	0.3900	21,300
22 May 2023	0.3600	0.4200	0.3600	0.3900	0.3900	38,700
19 May 2023	0.3700	0.3800	0.3700	0.3800	0.3800	14,500
18 May 2023	0.3800	0.3900	0.3700	0.3700	0.3700	36,400
17 May 2023	0.4000	0.4000	0.3600	0.3800	0.3800	146,500
16 May 2023	0.4000	0.4000	0.3700	0.3800	0.3800	33,000
15 May 2023	0.4100	0.4200	0.3900	0.3900	0.3900	29,600
12 May 2023	0.4300	0.4300	0.3900	0.4000	0.4000	78,500
11 May 2023	0.4200	0.4300	0.4100	0.4100	0.4100	20,400
10 May 2023	0.4300	0.4500	0.4000	0.4000	0.4000	44,000
09 May 2023	0.4500	0.4500	0.4200	0.4300	0.4300	50,700
08 May 2023	0.4700	0.5000	0.4000	0.4600	0.4600	94,600
05 May 2023	0.4900	0.4900	0.4300	0.4600	0.4600	49,700
04 May 2023	0.4700	0.4800	0.4500	0.4700	0.4700	15,200
03 May 2023	0.4900	0.4900	0.4500	0.4700	0.4700	11,600
02 May 2023	0.4800	0.4800	0.4500	0.4700	0.4700	9,200
01 May 2023	0.4500	0.4600	0.4400	0.4500	0.4500	21,700
28 Apr 2023	0.4200	0.4500	0.4200	0.4500	0.4500	25,900
27 Apr 2023	0.4400	0.4500	0.4200	0.4300	0.4300	55,300
26 Apr 2023	0.4500	0.4500	0.4000	0.4100	0.4100	73,800
25 Apr 2023	0.4600	0.4600	0.4200	0.4300	0.4300	21,800
24 Apr 2023	0.4700	0.4700	0.4200	0.4600	0.4600	100,500
21 Apr 2023	0.4700	0.4800	0.4400	0.4600	0.4600	30,700
20 Apr 2023	0.4700	0.5600	0.4400	0.4700	0.4700	132,200
19 Apr 2023	0.5500	0.7500	0.4400	0.5700	0.5700	960,100
18 Apr 2023	0.4700	0.5500	0.4700	0.5500	0.5500	201,200
17 Apr 2023	0.4200	0.4700	0.4200	0.4700	0.4700	73,500
14 Apr 2023	0.4000	0.4200	0.4000	0.4100	0.4100	41,700
13 Apr 2023	0.3900	0.4000	0.3800	0.4000	0.4000	97,200
12 Apr 2023	0.4200	0.4600	0.3500	0.3800	0.3800	119,500
11 Apr 2023	0.4100	0.4600	0.4100	0.4200	0.4200	103,800
10 Apr 2023	0.4400	0.4600	0.4200	0.4400	0.4400	53,100
06 Apr 2023	0.4500	0.4700	0.4100	0.4400	0.4400	84,200
05 Apr 2023	0.5100	0.5100	0.4600	0.4700	0.4700	23,900
04 Apr 2023	0.5000	0.5000	0.4600	0.4700	0.4700	44,200
03 Apr 2023	0.5300	0.5300	0.4800	0.4900	0.4900	38,000
31 Mar 2023	0.4700	0.5200	0.4700	0.5000	0.5000	33,700
30 Mar 2023	0.5700	0.5800	0.5200	0.5200	0.5200	12,500
29 Mar 2023	0.5800	0.6000	0.4300	0.5600	0.5600	27,700
28 Mar 2023	0.6100	0.6100	0.4100	0.6000	0.6000	451,800
27 Mar 2023	0.6300	0.6300	0.6100	0.6300	0.6300	15,800
24 Mar 2023	0.6400	0.6500	0.6300	0.6300	0.6300	4,400
23 Mar 2023	0.6600	0.6600	0.6300	0.6300	0.6300	3,900
22 Mar 2023	0.6300	0.6400	0.6300	0.6300	0.6300	26,800
21 Mar 2023	0.6400	0.6500	0.6200	0.6300	0.6300	47,800
20 Mar 2023	0.6900	0.6900	0.6300	0.6400	0.6400	41,600
17 Mar 2023	0.6900	0.7100	0.6800	0.6900	0.6900	36,000
16 Mar 2023	0.6800	0.7300	0.6800	0.7000	0.7000	14,000
15 Mar 2023	0.7300	0.7300	0.6800	0.7100	0.7100	39,300
14 Mar 2023	0.7500	0.7500	0.7200	0.7300	0.7300	57,300
13 Mar 2023	0.7400	0.7700	0.7100	0.7200	0.7200	182,200
10 Mar 2023	0.7500	0.7500	0.7100	0.7400	0.7400	52,400
09 Mar 2023	0.7500	0.7500	0.7100	0.7300	0.7300	16,400
08 Mar 2023	0.7000	0.7400	0.7000	0.7300	0.7300	2,600
07 Mar 2023	0.7000	0.7400	0.7000	0.7000	0.7000	1,900
06 Mar 2023	0.7200	0.7500	0.7100	0.7100	0.7100	47,900
03 Mar 2023	0.6600	0.7800	0.6600	0.7200	0.7200	54,000
02 Mar 2023	0.7200	0.7300	0.6800	0.6900	0.6900	44,700
01 Mar 2023	0.7600	0.7800	0.7300	0.7300	0.7300	34,200
28 Feb 2023	0.7500	0.7700	0.7500	0.7600	0.7600	6,900
27 Feb 2023	0.7500	0.7800	0.7500	0.7600	0.7600	48,500
24 Feb 2023	0.7600	0.7700	0.7400	0.7400	0.7400	22,600
23 Feb 2023	0.7600	0.8000	0.7600	0.7800	0.7800	25,500
22 Feb 2023	0.7700	0.8100	0.7600	0.7600	0.7600	28,400
21 Feb 2023	0.8000	0.8000	0.7600	0.7700	0.7700	18,900
17 Feb 2023	0.7800	0.8000	0.7600	0.7800	0.7800	35,500
16 Feb 2023	0.8000	0.8000	0.7500	0.7800	0.7800	15,200
15 Feb 2023	0.7900	0.7900	0.7600	0.7700	0.7700	17,300
14 Feb 2023	0.7900	0.7900	0.7800	0.7900	0.7900	3,400
13 Feb 2023	0.7600	0.8200	0.7600	0.7700	0.7700	56,900
10 Feb 2023	0.8100	0.8100	0.7500	0.7700	0.7700	63,700
09 Feb 2023	0.8000	0.8100	0.7700	0.7900	0.7900	24,700
08 Feb 2023	0.8100	0.8100	0.7900	0.8000	0.8000	11,700
07 Feb 2023	0.8100	0.8100	0.7900	0.8100	0.8100	22,100
06 Feb 2023	0.8100	0.8100	0.7800	0.8100	0.8100	16,000
03 Feb 2023	0.8300	0.8400	0.7800	0.7900	0.7900	59,800
02 Feb 2023	0.8300	0.8400	0.8200	0.8300	0.8300	94,400
01 Feb 2023	0.8500	0.8500	0.8100	0.8200	0.8200	45,900
31 Jan 2023	0.7900	0.8400	0.7900	0.8100	0.8100	53,300
30 Jan 2023	0.8600	0.8600	0.7600	0.7900	0.7900	95,400
27 Jan 2023	0.8100	0.8400	0.8000	0.8300	0.8300	124,300
26 Jan 2023	0.7700	0.8100	0.7700	0.7900	0.7900	5,000
25 Jan 2023	0.7900	0.8000	0.7700	0.7900	0.7900	19,700
24 Jan 2023	0.7700	0.8100	0.7600	0.7900	0.7900	79,400
23 Jan 2023	0.7700	0.7800	0.7500	0.7700	0.7700	32,600
20 Jan 2023	0.7700	0.7800	0.7500	0.7500	0.7500	27,200
19 Jan 2023	0.7400	0.7700	0.7400	0.7700	0.7700	19,700
18 Jan 2023	0.7700	0.8100	0.7300	0.7400	0.7400	79,000
17 Jan 2023	0.7500	0.8000	0.7500	0.7900	0.7900	33,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...