Register for real-time alerts, custom portfolio, and market movers
PTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.21 | -0.07 | -5.47% | 1.29 | 1.33 | 1.20 | 275,665 |
| Sep 20 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.34 | 1.22 | 470,421 |
| Sep 19 2024 | 1.29 | -0.07 | -5.15% | 1.40 | 1.42 | 1.24 | 334,779 |
| Sep 18 2024 | 1.36 | -0.01 | -0.73% | 1.37 | 1.42 | 1.35 | 131,592 |
| Sep 17 2024 | 1.37 | -0.02 | -1.44% | 1.36 | 1.415 | 1.34 | 88,460 |
| Sep 16 2024 | 1.39 | -0.09 | -5.83% | 1.46 | 1.48 | 1.30 | 225,543 |
| Sep 13 2024 | 1.476 | 0.00 | -0.27% | 1.47 | 1.48 | 1.43 | 129,348 |
| Sep 12 2024 | 1.48 | 0.05 | 3.50% | 1.46 | 1.4899 | 1.45 | 63,141 |
| Sep 11 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.46 | 1.36 | 96,055 |
| Sep 10 2024 | 1.46 | -0.03 | -2.01% | 1.50 | 1.50 | 1.35 | 125,971 |
| Sep 09 2024 | 1.49 | 0.01 | 0.68% | 1.46 | 1.51 | 1.42 | 112,046 |
| Sep 06 2024 | 1.48 | -0.04 | -2.63% | 1.53 | 1.53 | 1.40 | 70,512 |
| Sep 05 2024 | 1.52 | 0.05 | 3.75% | 1.50 | 1.52 | 1.45 | 67,578 |
| Sep 04 2024 | 1.465 | -0.05 | -2.98% | 1.54 | 1.54 | 1.4277 | 81,376 |
| Sep 03 2024 | 1.51 | -0.12 | -7.36% | 1.62 | 1.72 | 1.45 | 291,868 |
| Aug 30 2024 | 1.63 | 0.06 | 3.82% | 1.58 | 1.63 | 1.56 | 61,919 |
| Aug 29 2024 | 1.57 | -0.06 | -3.68% | 1.64 | 1.65 | 1.57 | 48,466 |
| Aug 28 2024 | 1.63 | 0.14 | 9.40% | 1.55 | 1.65 | 1.44 | 332,039 |
| Aug 27 2024 | 1.49 | -0.16 | -9.70% | 1.62 | 1.67 | 1.47 | 274,400 |
| Aug 26 2024 | 1.65 | 0.11 | 7.14% | 1.56 | 1.65 | 1.5504 | 153,932 |
| Aug 23 2024 | 1.54 | 0.06 | 4.05% | 1.49 | 1.57 | 1.47 | 99,346 |
| Aug 22 2024 | 1.48 | 0.01 | 0.68% | 1.42 | 1.52 | 1.37 | 311,147 |
| Aug 21 2024 | 1.47 | 0.01 | 1.03% | 1.48 | 1.49 | 1.40 | 54,345 |
| Aug 20 2024 | 1.455 | 0.04 | 2.46% | 1.43 | 1.52 | 1.40 | 109,282 |
| Aug 19 2024 | 1.42 | 0.03 | 2.16% | 1.42 | 1.54 | 1.39 | 268,896 |
| Aug 16 2024 | 1.39 | 0.02 | 1.46% | 1.40 | 1.46 | 1.38 | 257,054 |
| Aug 15 2024 | 1.37 | -0.05 | -3.52% | 1.41 | 1.4299 | 1.36 | 157,807 |
| Aug 14 2024 | 1.42 | -0.01 | -0.70% | 1.45 | 1.45 | 1.37 | 212,610 |
| Aug 13 2024 | 1.43 | 0.05 | 3.62% | 1.39 | 1.4599 | 1.36 | 117,938 |
| Aug 12 2024 | 1.38 | 0.02 | 1.47% | 1.39 | 1.46 | 1.29 | 210,813 |
| Aug 09 2024 | 1.36 | -0.09 | -6.21% | 1.47 | 1.47 | 1.34 | 209,703 |
| Aug 08 2024 | 1.45 | 0.10 | 7.01% | 1.39 | 1.45 | 1.35 | 78,088 |
| Aug 07 2024 | 1.355 | -0.02 | -1.09% | 1.39 | 1.44 | 1.35 | 243,600 |
| Aug 06 2024 | 1.37 | -0.13 | -8.67% | 1.48 | 1.5293 | 1.34 | 173,340 |
| Aug 05 2024 | 1.50 | -0.08 | -5.06% | 1.50 | 1.55 | 1.45 | 243,732 |
| Aug 02 2024 | 1.58 | -0.11 | -6.51% | 1.60 | 1.67 | 1.57 | 112,457 |
| Aug 01 2024 | 1.69 | -0.02 | -1.17% | 1.73 | 1.73 | 1.61 | 84,900 |
| Jul 31 2024 | 1.71 | 0.06 | 3.64% | 1.69 | 1.73 | 1.66 | 73,446 |
| Jul 30 2024 | 1.65 | -0.03 | -1.79% | 1.68 | 1.6899 | 1.65 | 69,287 |
| Jul 29 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.74 | 1.62 | 121,260 |
| Jul 26 2024 | 1.70 | -0.11 | -6.08% | 1.81 | 1.81 | 1.66 | 67,121 |
| Jul 25 2024 | 1.81 | 0.16 | 9.70% | 1.64 | 1.87 | 1.61 | 211,141 |
| Jul 24 2024 | 1.65 | -0.04 | -2.37% | 1.68 | 1.72 | 1.63 | 86,149 |
| Jul 23 2024 | 1.69 | -0.03 | -1.74% | 1.75 | 1.75 | 1.68 | 128,389 |
| Jul 22 2024 | 1.72 | -0.01 | -0.58% | 1.73 | 1.79 | 1.70 | 106,462 |
| Jul 19 2024 | 1.73 | 0.02 | 1.17% | 1.73 | 1.77 | 1.68 | 55,905 |
| Jul 18 2024 | 1.71 | -0.10 | -5.52% | 1.80 | 1.847 | 1.70 | 69,326 |
| Jul 17 2024 | 1.81 | -0.01 | -0.55% | 1.81 | 1.86 | 1.77 | 54,455 |
| Jul 16 2024 | 1.82 | -0.01 | -0.55% | 1.80 | 1.8899 | 1.78 | 70,737 |
| Jul 15 2024 | 1.83 | 0.06 | 3.39% | 1.82 | 1.87 | 1.75 | 88,605 |
| Jul 12 2024 | 1.77 | 0.01 | 0.57% | 1.74 | 1.80 | 1.73 | 51,600 |
| Jul 11 2024 | 1.76 | 0.05 | 2.92% | 1.75 | 1.80 | 1.71 | 71,862 |
| Jul 10 2024 | 1.71 | -0.06 | -3.39% | 1.71 | 1.79 | 1.70 | 84,858 |
| Jul 09 2024 | 1.77 | -0.01 | -0.56% | 1.83 | 1.83 | 1.7399 | 66,420 |
| Jul 08 2024 | 1.78 | -0.02 | -1.11% | 1.82 | 1.84 | 1.74 | 64,097 |
| Jul 05 2024 | 1.80 | 0.04 | 2.27% | 1.82 | 1.84 | 1.76 | 82,522 |
| Jul 03 2024 | 1.76 | -0.12 | -6.38% | 1.88 | 1.96 | 1.76 | 94,079 |
| Jul 02 2024 | 1.88 | 0.02 | 1.08% | 1.89 | 1.90 | 1.80 | 70,895 |
| Jul 01 2024 | 1.86 | -0.04 | -2.11% | 1.94 | 1.98 | 1.84 | 107,305 |
| Jun 28 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Jun 27 2024 | 1.90 | 0.08 | 4.40% | 1.83 | 1.92 | 1.81 | 60,301 |
| Jun 26 2024 | 1.82 | 0.01 | 0.55% | 1.78 | 1.84 | 1.78 | 38,056 |
