Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polarityte Inc (NQ: PTE )

0.2410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.500 2.500 2.370 2.430 77,277 -0.07(-2.80%)
May 27, 2022 2.250 2.540 2.250 2.500 154,783 +0.25(+11.11%)
May 26, 2022 2.200 2.330 2.160 2.250 60,472 +0.07(+3.21%)
May 25, 2022 2.260 2.340 2.170 2.180 91,707 -0.13(-5.63%)
May 24, 2022 2.440 2.440 2.240 2.310 79,609 -0.12(-4.94%)
May 23, 2022 2.370 2.570 2.270 2.430 222,339 +0.08(+3.40%)
May 20, 2022 2.750 2.950 2.320 2.350 265,078 -0.51(-17.83%)
May 19, 2022 2.530 3.000 2.510 2.860 253,980 +0.26(+10.00%)
May 18, 2022 2.870 2.870 2.558 2.600 197,510 -0.37(-12.46%)
May 17, 2022 3.190 3.279 2.750 2.970 611,599 +2.80(+1640.91%)
May 16, 2022 0.1805 0.1880 0.1603 0.1706 8,587,559 -0.04(-19.41%)
May 13, 2022 0.2560 0.2700 0.2000 0.2117 79,037,440 +0.07(+44.51%)
May 12, 2022 0.1320 0.1543 0.1302 0.1465 3,319,246 +0.02(+14.36%)
May 11, 2022 0.1500 0.1541 0.1280 0.1281 2,548,744 -0.02(-15.94%)
May 10, 2022 0.1501 0.1600 0.1381 0.1524 2,371,204 +0.00(+1.53%)
May 09, 2022 0.1708 0.1793 0.1475 0.1501 5,259,573 -0.02(-13.74%)
May 06, 2022 0.1890 0.1900 0.1700 0.1740 2,495,939 -0.01(-7.84%)
May 05, 2022 0.1900 0.2000 0.1818 0.1888 2,660,497 +0.00(+1.23%)
May 04, 2022 0.2000 0.2050 0.1760 0.1865 1,968,753 -0.00(-0.80%)
May 03, 2022 0.1800 0.2070 0.1810 0.1880 3,019,163 +0.01(+2.79%)
May 02, 2022 0.1854 0.1854 0.1750 0.1829 1,362,732 +0.01(+5.72%)
Apr 29, 2022 0.1877 0.1899 0.1730 0.1730 2,501,151 -0.01(-7.83%)
Apr 28, 2022 0.1900 0.2000 0.1751 0.1877 4,215,495 +0.00(+0.97%)
Apr 27, 2022 0.1906 0.2080 0.1807 0.1859 4,485,210 -0.00(-1.27%)
Apr 26, 2022 0.2025 0.2048 0.1800 0.1883 2,154,361 -0.01(-6.36%)
Apr 25, 2022 0.2049 0.2055 0.1970 0.2011 1,931,058 -0.01(-3.18%)
Apr 22, 2022 0.2100 0.2267 0.2000 0.2077 3,546,641 +0.00(+1.07%)
Apr 21, 2022 0.2200 0.2230 0.2000 0.2055 3,940,899 -0.01(-6.59%)
Apr 20, 2022 0.2211 0.2338 0.2100 0.2200 2,753,727 -0.01(-3.51%)
Apr 19, 2022 0.2300 0.2342 0.2100 0.2280 4,583,882 -0.01(-2.98%)
Apr 18, 2022 0.2638 0.2700 0.2338 0.2350 4,842,042 -0.04(-12.96%)
Apr 14, 2022 0.2599 0.2950 0.2500 0.2700 10,670,106 +0.00(+1.50%)
Apr 13, 2022 0.3078 0.3078 0.2516 0.2660 24,880,072 -0.12(-30.84%)
Apr 12, 2022 0.3600 0.4800 0.3503 0.3846 236,569,760 +0.17(+82.97%)
Apr 11, 2022 0.1985 0.2305 0.1838 0.2102 23,713,468 -0.00(-1.73%)
Apr 08, 2022 0.2086 0.2500 0.1917 0.2139 13,342,772 +0.02(+12.88%)
Apr 07, 2022 0.2200 0.2185 0.1895 0.1895 2,161,758 -0.02(-9.68%)
Apr 06, 2022 0.2316 0.2316 0.2089 0.2098 1,883,704 -0.02(-9.22%)
Apr 05, 2022 0.2440 0.2495 0.2270 0.2311 1,182,272 -0.01(-5.29%)
Apr 04, 2022 0.2600 0.2600 0.2363 0.2440 1,043,711 +0.00(+1.62%)
Apr 01, 2022 0.2500 0.2537 0.2352 0.2401 1,039,987 -0.00(-2.00%)
Mar 31, 2022 0.2600 0.2600 0.2380 0.2450 1,827,160 -0.01(-4.82%)
Mar 30, 2022 0.2700 0.2750 0.2492 0.2574 2,236,867 -0.01(-4.77%)
Mar 29, 2022 0.2900 0.2989 0.2641 0.2703 2,716,067 -0.01(-4.92%)
Mar 28, 2022 0.3200 0.3198 0.2782 0.2843 1,291,270 -0.02(-7.39%)
Mar 25, 2022 0.3290 0.3297 0.2909 0.3070 633,372 -0.02(-5.68%)
Mar 24, 2022 0.3370 0.3378 0.3188 0.3255 741,093 -0.01(-2.22%)
Mar 23, 2022 0.3271 0.3380 0.3260 0.3329 676,255 +0.00(+0.88%)
Mar 22, 2022 0.3300 0.3300 0.3150 0.3300 646,078 +0.01(+3.13%)
Mar 21, 2022 0.3350 0.3400 0.3177 0.3200 596,706 -0.01(-3.03%)
Mar 18, 2022 0.3451 0.3451 0.3229 0.3300 1,269,987 -0.01(-4.18%)
Mar 17, 2022 0.3300 0.3555 0.3300 0.3444 360,363 +0.00(+0.67%)
Mar 16, 2022 0.3000 0.3595 0.2820 0.3421 1,529,238 -0.01(-1.89%)
Mar 15, 2022 0.3533 0.3596 0.3475 0.3487 139,902 -0.01(-1.50%)
Mar 14, 2022 0.3701 0.3725 0.3500 0.3540 206,649 -0.02(-4.35%)
Mar 11, 2022 0.3700 0.3939 0.3615 0.3701 239,883 +0.00(+0.03%)
Mar 10, 2022 0.3880 0.4000 0.3420 0.3700 602,329 -0.02(-4.61%)
Mar 09, 2022 0.3500 0.3900 0.3550 0.3879 417,746 +0.04(+10.83%)
Mar 08, 2022 0.3400 0.3600 0.3200 0.3500 689,789 -0.01(-2.23%)
Mar 07, 2022 0.3600 0.3849 0.3580 0.3580 503,649 -0.02(-4.05%)
Mar 04, 2022 0.3800 0.3948 0.3700 0.3731 422,501 -0.01(-2.99%)
Mar 03, 2022 0.3900 0.3975 0.3750 0.3846 240,368 -0.00(-0.62%)
Mar 02, 2022 0.4000 0.4140 0.3870 0.3870 294,293 -0.00(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.