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 (%)
Apr 30, 2018 1.000 1.040 0.9500 0.9870 101,157 -0.02(-2.28%)
Apr 27, 2018 1.000 1.150 0.9821 1.010 237,083 +0.00(+0.00%)
Apr 26, 2018 0.9580 1.040 0.9301 1.010 248,179 +0.05(+5.39%)
Apr 25, 2018 0.8700 0.9800 0.8700 0.9583 355,478 +0.06(+6.48%)
Apr 24, 2018 0.8350 0.9100 0.8350 0.9000 171,822 +0.07(+7.78%)
Apr 23, 2018 0.8500 0.9300 0.8111 0.8350 264,135 -0.05(-6.07%)
Apr 20, 2018 0.8983 0.8983 0.8500 0.8890 57,117 +0.00(+0.45%)
Apr 19, 2018 0.9100 0.9100 0.8500 0.8850 93,007 -0.01(-1.17%)
Apr 18, 2018 0.8820 0.9018 0.8820 0.8955 34,701 +0.00(+0.39%)
Apr 17, 2018 0.9200 0.9300 0.8820 0.8920 67,393 -0.01(-1.49%)
Apr 16, 2018 0.9000 0.9529 0.8801 0.9055 234,750 -0.01(-0.82%)
Apr 13, 2018 0.8801 0.9200 0.8801 0.9130 82,557 -0.01(-1.60%)
Apr 12, 2018 0.8610 0.9278 0.8600 0.9278 162,322 +0.03(+2.96%)
Apr 11, 2018 0.8600 0.9180 0.8600 0.9011 147,002 +0.03(+3.57%)
Apr 10, 2018 0.9100 0.9499 0.8700 0.8700 548,688 -0.02(-2.26%)
Apr 09, 2018 0.9186 0.9500 0.8700 0.8901 259,795 -0.03(-3.10%)
Apr 06, 2018 0.9500 0.9500 0.9000 0.9186 181,956 -0.05(-4.81%)
Apr 05, 2018 1.020 1.030 0.9300 0.9650 530,492 -0.05(-4.46%)
Apr 04, 2018 0.8200 1.250 0.8100 1.010 4,234,362 +0.20(+24.69%)
Apr 03, 2018 1.070 1.070 0.8100 0.8100 1,046,791 -0.31(-27.68%)
Apr 02, 2018 1.110 1.159 1.050 1.120 222,891 +0.02(+1.82%)
Mar 29, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 28, 2018 1.110 1.160 1.100 1.150 152,157 +0.03(+2.68%)
Mar 27, 2018 1.090 1.190 1.090 1.120 418,102 +0.03(+2.75%)
Mar 26, 2018 1.100 1.110 1.050 1.090 147,198 -0.01(-0.91%)
Mar 23, 2018 1.140 1.140 1.080 1.100 224,324 -0.02(-1.79%)
Mar 22, 2018 1.110 1.162 1.100 1.120 180,459 -0.01(-0.88%)
Mar 21, 2018 1.090 1.176 1.090 1.130 180,975 +0.06(+5.61%)
Mar 20, 2018 1.150 1.160 1.060 1.070 468,255 -0.09(-7.76%)
Mar 19, 2018 1.240 1.275 1.100 1.160 297,379 -0.10(-7.94%)
Mar 16, 2018 1.250 1.260 1.170 1.260 279,957 +0.04(+3.28%)
Mar 15, 2018 1.270 1.306 1.190 1.220 211,575 -0.05(-3.94%)
Mar 14, 2018 1.390 1.398 1.300 1.270 282,244 -0.09(-6.62%)
Mar 13, 2018 1.370 1.470 1.340 1.360 538,315 -0.03(-2.16%)
Mar 12, 2018 1.370 1.466 1.260 1.390 580,641 +0.04(+3.15%)
Mar 09, 2018 1.270 1.370 1.220 1.348 648,985 +0.08(+6.11%)
Mar 08, 2018 1.280 1.300 1.250 1.270 183,784 +0.00(+0.00%)
Mar 07, 2018 1.230 1.290 1.230 1.270 219,613 +0.03(+2.42%)
Mar 06, 2018 1.180 1.290 1.157 1.240 1,015,583 +0.07(+5.98%)
Mar 05, 2018 1.090 1.180 1.090 1.170 190,762 +0.07(+6.36%)
Mar 02, 2018 1.090 1.120 1.050 1.100 107,954 +0.00(+0.00%)
Mar 01, 2018 1.140 1.190 1.081 1.100 266,139 -0.03(-2.65%)
Feb 28, 2018 1.140 1.150 1.120 1.130 175,505 -0.01(-0.83%)
Feb 27, 2018 1.170 1.250 1.130 1.139 779,265 -0.01(-0.91%)
Feb 26, 2018 1.090 1.160 1.050 1.150 501,094 +0.07(+6.58%)
Feb 23, 2018 1.090 1.100 1.060 1.079 126,157 -0.01(-1.01%)
Feb 22, 2018 1.100 1.149 1.100 1.090 163,361 -0.02(-1.80%)
Feb 21, 2018 1.070 1.190 1.030 1.110 917,894 +0.04(+3.74%)
Feb 20, 2018 1.100 1.120 1.070 1.070 219,008 -0.03(-2.73%)
Feb 16, 2018 1.100 1.100 1.100 0 -0.00(-0.01%)
Feb 15, 2018 1.100 1.159 1.070 1.100 423,988 -0.01(-0.89%)
Feb 14, 2018 1.110 1.150 1.070 1.110 293,227 +0.02(+1.83%)
Feb 13, 2018 1.150 1.160 1.060 1.090 437,547 -0.04(-3.54%)
Feb 12, 2018 1.100 1.270 1.090 1.130 877,548 +0.02(+1.80%)
Feb 09, 2018 1.150 1.150 1.010 1.110 768,102 -0.05(-4.31%)
Feb 08, 2018 1.130 1.170 1.100 1.160 424,765 +0.05(+4.93%)
Feb 07, 2018 1.080 1.099 1.080 1.105 504,943 +0.04(+3.32%)
Feb 06, 2018 1.010 1.132 0.9900 1.070 697,945 +0.02(+1.81%)
Feb 05, 2018 1.170 1.340 1.000 1.051 1,905,070 -0.13(-10.93%)
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.