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 29, 2020 1.000 1.010 0.9230 0.9764 453,800 -0.03(-3.33%)
May 28, 2020 1.080 1.120 1.000 1.010 579,642 -0.07(-6.48%)
May 27, 2020 0.9500 1.150 0.9000 1.080 2,474,795 +0.14(+14.89%)
May 26, 2020 0.8900 0.9500 0.8800 0.9400 731,092 +0.05(+5.63%)
May 22, 2020 0.8900 0.9000 0.8310 0.8899 232,300 +0.02(+2.29%)
May 21, 2020 0.8500 0.8890 0.8300 0.8700 357,689 +0.04(+4.32%)
May 20, 2020 0.8513 0.8800 0.8191 0.8340 386,235 -0.01(-1.17%)
May 19, 2020 0.8600 0.8900 0.8300 0.8439 257,387 -0.01(-0.72%)
May 18, 2020 0.8600 0.8900 0.8100 0.8500 509,804 +0.03(+3.23%)
May 15, 2020 0.7800 0.8794 0.7800 0.8234 467,500 -0.05(-5.40%)
May 14, 2020 0.9105 0.9105 0.8411 0.8704 541,294 -0.06(-5.96%)
May 13, 2020 1.000 1.000 0.8955 0.9256 531,325 -0.01(-1.47%)
May 12, 2020 1.000 1.020 0.9300 0.9394 647,492 -0.00(-0.06%)
May 11, 2020 0.9200 1.000 0.8000 0.9400 683,952 +0.03(+3.30%)
May 08, 2020 0.9300 0.9400 0.8900 0.9100 971,500 +0.01(+1.11%)
May 07, 2020 0.9000 0.9200 0.8700 0.9000 282,013 +0.02(+2.27%)
May 06, 2020 0.8900 0.9000 0.8600 0.8800 419,794 +0.03(+3.53%)
May 05, 2020 0.9100 0.9100 0.8400 0.8500 616,069 -0.05(-5.56%)
May 04, 2020 0.9800 0.9800 0.8800 0.9000 490,800 -0.03(-3.72%)
May 01, 2020 1.020 1.060 0.8800 0.9348 1,279,800 -0.10(-9.24%)
Apr 30, 2020 1.090 1.090 1.030 1.030 213,631 -0.06(-5.50%)
Apr 29, 2020 1.080 1.100 1.030 1.090 365,171 +0.02(+1.87%)
Apr 28, 2020 1.100 1.120 1.010 1.070 179,955 +0.02(+1.90%)
Apr 27, 2020 1.080 1.100 1.050 1.050 251,542 +0.00(+0.00%)
Apr 24, 2020 1.040 1.080 1.000 1.050 232,100 +0.05(+5.23%)
Apr 23, 2020 1.010 1.050 0.9888 0.9978 270,990 -0.01(-1.21%)
Apr 22, 2020 1.070 1.070 0.9900 1.010 504,028 -0.03(-2.88%)
Apr 21, 2020 1.150 1.170 1.000 1.040 555,836 -0.09(-7.96%)
Apr 20, 2020 1.150 1.210 1.120 1.130 408,296 -0.02(-1.74%)
Apr 17, 2020 1.090 1.170 1.090 1.150 237,200 +0.05(+4.55%)
Apr 16, 2020 1.100 1.150 1.050 1.100 306,838 +0.00(+0.00%)
Apr 15, 2020 1.090 1.150 1.060 1.100 301,408 +0.00(+0.00%)
Apr 14, 2020 1.070 1.190 1.060 1.100 692,852 +0.06(+5.77%)
Apr 13, 2020 1.020 1.100 1.000 1.040 351,113 +0.07(+6.72%)
Apr 09, 2020 1.000 1.040 0.9500 0.9745 331,700 +0.00(+0.46%)
Apr 08, 2020 1.050 1.120 0.9200 0.9700 928,187 +0.10(+11.24%)
Apr 07, 2020 0.9500 0.9550 0.8600 0.8720 400,971 -0.08(-8.21%)
Apr 06, 2020 0.9700 0.9900 0.9000 0.9500 167,422 +0.05(+5.54%)
Apr 03, 2020 1.000 1.020 0.8902 0.9001 362,400 -0.10(-9.99%)
Apr 02, 2020 1.000 1.030 0.9400 1.000 209,899 +0.06(+6.38%)
Apr 01, 2020 1.060 1.090 0.9400 0.9400 241,626 -0.14(-12.96%)
Mar 31, 2020 1.110 1.150 1.000 1.080 279,812 -0.02(-1.82%)
Mar 30, 2020 1.150 1.210 1.050 1.100 133,244 -0.08(-6.78%)
Mar 27, 2020 1.230 1.230 1.120 1.180 173,900 -0.06(-4.84%)
Mar 26, 2020 1.170 1.240 1.110 1.240 433,330 +0.08(+6.90%)
Mar 25, 2020 1.100 1.230 1.060 1.160 246,356 +0.05(+4.50%)
Mar 24, 2020 1.110 1.120 1.020 1.110 362,294 +0.05(+4.72%)
Mar 23, 2020 1.050 1.090 0.9500 1.060 347,665 +0.04(+3.92%)
Mar 20, 2020 1.010 1.050 0.9561 1.020 657,000 +0.05(+5.15%)
Mar 19, 2020 0.9000 0.9700 0.8800 0.9700 243,146 +0.09(+10.23%)
Mar 18, 2020 1.000 1.010 0.8000 0.8800 356,748 -0.07(-7.37%)
Mar 17, 2020 0.8700 1.010 0.8600 0.9500 282,954 +0.02(+2.15%)
Mar 16, 2020 0.8700 1.000 0.7900 0.9300 522,513 -0.12(-11.43%)
Mar 13, 2020 1.010 1.050 0.7821 1.050 709,100 +0.06(+6.06%)
Mar 12, 2020 0.9700 1.020 0.9200 0.9900 475,997 -0.08(-7.48%)
Mar 11, 2020 1.190 1.190 1.010 1.070 644,906 -0.07(-6.14%)
Mar 10, 2020 1.140 1.150 1.060 1.140 443,139 +0.05(+4.59%)
Mar 09, 2020 1.170 1.300 1.080 1.090 970,743 -0.17(-13.49%)
Mar 06, 2020 1.300 1.300 1.210 1.260 537,800 -0.03(-2.33%)
Mar 05, 2020 1.320 1.340 1.280 1.290 756,068 -0.04(-3.01%)
Mar 04, 2020 1.320 1.350 1.300 1.330 418,004 +0.02(+1.53%)
Mar 03, 2020 1.380 1.400 1.300 1.310 481,677 -0.06(-4.38%)
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.