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

Precision Therapeutics Inc (NQ: AIPT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.7600 0.7800 0.7500 0.7600 24,200 +0.00(+0.00%)
Nov 29, 2018 0.7501 0.7901 0.7501 0.7600 24,533 -0.02(-2.55%)
Nov 28, 2018 0.7900 0.7917 0.7527 0.7799 20,280 +0.01(+1.29%)
Nov 27, 2018 0.8200 0.8480 0.7426 0.7700 89,493 -0.05(-6.10%)
Nov 26, 2018 0.8400 0.8500 0.8200 0.8200 57,713 -0.01(-1.20%)
Nov 23, 2018 0.8400 0.8400 0.8100 0.8300 11,000 +0.00(+0.00%)
Nov 21, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.42%)
Nov 20, 2018 0.8300 0.8860 0.8102 0.8104 10,648 -0.09(-9.91%)
Nov 19, 2018 0.8075 0.8995 0.8075 0.8995 45,923 +0.08(+9.70%)
Nov 16, 2018 0.8800 0.8800 0.8100 0.8200 51,400 -0.02(-1.80%)
Nov 15, 2018 0.8900 0.8900 0.8200 0.8350 63,639 -0.06(-6.18%)
Nov 14, 2018 0.9654 0.9654 0.8900 0.8900 23,609 -0.04(-4.30%)
Nov 13, 2018 0.9000 0.9400 0.9000 0.9300 47,443 -0.02(-2.11%)
Nov 12, 2018 0.9200 0.9500 0.8700 0.9500 106,017 +0.02(+2.15%)
Nov 09, 2018 0.8800 0.9400 0.8800 0.9300 78,600 +0.06(+6.29%)
Nov 08, 2018 0.9100 0.9100 0.8702 0.8750 33,552 +0.00(+0.56%)
Nov 07, 2018 0.8994 0.9450 0.8700 0.8701 261,095 -0.01(-1.01%)
Nov 06, 2018 0.8600 0.9000 0.8500 0.8790 31,336 +0.03(+3.17%)
Nov 05, 2018 0.8900 0.9000 0.8500 0.8520 49,784 -0.02(-2.07%)
Nov 02, 2018 0.9000 0.9000 0.8400 0.8700 163,300 +0.01(+1.21%)
Nov 01, 2018 0.8300 0.8900 0.8270 0.8596 39,197 +0.01(+1.37%)
Oct 31, 2018 0.8511 0.8600 0.8322 0.8480 40,997 -0.03(-3.09%)
Oct 30, 2018 0.8400 0.9000 0.8400 0.8750 52,282 +0.04(+4.48%)
Oct 29, 2018 0.8800 0.8800 0.8375 0.8375 45,203 -0.01(-1.47%)
Oct 26, 2018 0.8300 0.8800 0.8300 0.8500 51,100 +0.03(+3.14%)
Oct 25, 2018 0.8342 0.8800 0.8201 0.8241 36,100 -0.01(-1.31%)
Oct 24, 2018 0.9000 0.9000 0.8100 0.8350 101,989 -0.08(-9.23%)
Oct 23, 2018 0.8300 0.9200 0.8001 0.9199 186,252 +0.08(+10.17%)
Oct 22, 2018 0.8590 0.8680 0.8350 0.8350 24,262 -0.03(-2.91%)
Oct 19, 2018 0.8600 0.8700 0.8300 0.8600 34,800 +0.01(+1.47%)
Oct 18, 2018 0.8700 0.9135 0.8301 0.8475 111,987 -0.03(-3.69%)
Oct 17, 2018 0.9200 0.9200 0.8702 0.8800 80,247 -0.01(-1.12%)
Oct 16, 2018 0.9000 0.9099 0.8700 0.8900 83,930 +0.00(+0.00%)
Oct 15, 2018 0.9000 0.9100 0.8600 0.8900 66,242 -0.04(-4.30%)
Oct 12, 2018 0.9800 0.9800 0.9000 0.9300 45,000 +0.02(+2.14%)
Oct 11, 2018 0.9000 0.9580 0.9000 0.9105 75,155 -0.01(-1.03%)
Oct 10, 2018 0.9900 1.000 0.9000 0.9200 149,213 -0.06(-6.12%)
Oct 09, 2018 1.020 1.050 0.9800 0.9800 215,748 -0.01(-1.01%)
Oct 08, 2018 1.020 1.020 0.9802 0.9900 75,912 -0.03(-2.94%)
Oct 05, 2018 1.030 1.050 0.9800 1.020 114,900 -0.03(-2.86%)
Oct 04, 2018 1.000 1.070 0.9900 1.050 92,247 +0.04(+3.45%)
Oct 03, 2018 1.004 1.040 1.000 1.015 41,817 +0.00(+0.50%)
Oct 02, 2018 1.000 1.050 0.9800 1.010 148,912 +0.01(+1.00%)
Oct 01, 2018 1.080 1.080 1.000 1.000 47,014 -0.06(-5.66%)
Sep 28, 2018 1.040 1.097 1.035 1.060 63,600 +0.00(+0.00%)
Sep 27, 2018 1.100 1.100 1.030 1.060 161,423 +0.06(+6.00%)
Sep 26, 2018 0.9728 1.018 0.9500 1.000 49,181 +0.01(+1.01%)
Sep 25, 2018 0.9900 1.025 0.9800 0.9900 127,233 +0.00(+0.00%)
Sep 24, 2018 1.020 1.020 0.9900 0.9900 63,158 -0.02(-1.98%)
Sep 21, 2018 1.000 1.050 1.000 1.010 125,500 +0.00(+0.00%)
Sep 20, 2018 1.000 1.040 1.000 1.010 20,841 +0.01(+1.00%)
Sep 19, 2018 1.060 1.060 0.9800 1.000 100,292 -0.05(-4.76%)
Sep 18, 2018 1.020 1.050 1.018 1.050 50,566 +0.04(+3.96%)
Sep 17, 2018 1.000 1.070 1.000 1.010 20,624 +0.01(+1.00%)
Sep 14, 2018 1.100 1.100 1.000 1.000 49,100 -0.07(-6.54%)
Sep 13, 2018 1.090 1.090 1.000 1.070 144,444 +0.02(+1.90%)
Sep 12, 2018 1.060 1.083 1.050 1.050 76,922 -0.05(-4.55%)
Sep 11, 2018 1.100 1.140 1.080 1.100 26,441 -0.00(-0.45%)
Sep 10, 2018 1.130 1.140 1.060 1.105 136,586 -0.03(-3.07%)
Sep 07, 2018 1.150 1.160 1.120 1.140 73,700 -0.01(-0.44%)
Sep 06, 2018 1.130 1.170 1.130 1.145 42,534 +0.02(+1.33%)
Sep 05, 2018 1.140 1.151 1.120 1.130 60,535 -0.02(-1.74%)
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.