Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.72 | -0.12 | -6.52% | 1.84 | 1.90 | 1.70 | 206,846 |
| Apr 19 2024 | 1.84 | -0.05 | -2.65% | 1.89 | 1.95 | 1.84 | 154,772 |
| Apr 18 2024 | 1.89 | -0.01 | -0.53% | 1.89 | 1.95 | 1.86 | 180,641 |
| Apr 17 2024 | 1.90 | 0.03 | 1.60% | 1.88 | 1.9437 | 1.82 | 232,270 |
| Apr 16 2024 | 1.87 | 0.05 | 2.75% | 1.87 | 1.91 | 1.81 | 240,119 |
| Apr 15 2024 | 1.82 | -0.10 | -5.21% | 1.94 | 1.98 | 1.8136 | 293,603 |
| Apr 12 2024 | 1.92 | -0.08 | -4.00% | 1.99 | 2.0279 | 1.85 | 320,047 |
| Apr 11 2024 | 2.00 | 0.13 | 6.95% | 1.87 | 2.03 | 1.87 | 303,241 |
| Apr 10 2024 | 1.87 | -0.21 | -10.10% | 2.11 | 2.11 | 1.75 | 496,546 |
| Apr 09 2024 | 2.08 | 0.06 | 2.97% | 2.10 | 2.17 | 1.91 | 819,971 |
| Apr 08 2024 | 2.02 | 0.26 | 14.77% | 1.80 | 2.88 | 1.80 | 12,653,792 |
| Apr 05 2024 | 1.76 | 0.02 | 1.15% | 1.75 | 1.7669 | 1.69 | 94,393 |
| Apr 04 2024 | 1.74 | 0.04 | 2.35% | 1.72 | 1.80 | 1.6551 | 106,113 |
| Apr 03 2024 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 1.64 | 98,182 |
| Apr 02 2024 | 1.72 | -0.04 | -2.27% | 1.80 | 1.82 | 1.68 | 106,179 |
| Apr 01 2024 | 1.76 | -0.11 | -5.88% | 1.86 | 1.90 | 1.75 | 71,131 |
| Mar 28 2024 | 1.87 | 0.27 | 16.88% | 1.61 | 1.92 | 1.61 | 395,918 |
| Mar 27 2024 | 1.60 | -0.02 | -1.23% | 1.63 | 1.67 | 1.58 | 112,885 |
| Mar 26 2024 | 1.62 | 0.10 | 6.58% | 1.55 | 1.65 | 1.53 | 186,919 |
| Mar 25 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.60 | 1.52 | 103,033 |
| Mar 22 2024 | 1.55 | -0.07 | -4.32% | 1.57 | 1.62 | 1.51 | 150,356 |
| Mar 21 2024 | 1.62 | 0.05 | 3.18% | 1.58 | 1.66 | 1.55 | 165,279 |
| Mar 20 2024 | 1.57 | 0.01 | 0.64% | 1.60 | 1.60 | 1.46 | 254,653 |
| Mar 19 2024 | 1.56 | -0.04 | -2.50% | 1.58 | 1.6305 | 1.53 | 163,343 |
| Mar 18 2024 | 1.60 | 0.06 | 3.90% | 1.55 | 1.73 | 1.52 | 369,407 |
| Mar 15 2024 | 1.54 | 0.04 | 2.67% | 1.54 | 1.63 | 1.51 | 377,718 |
| Mar 14 2024 | 1.50 | -0.10 | -6.25% | 1.60 | 1.60 | 1.50 | 265,038 |
| Mar 13 2024 | 1.60 | -0.07 | -4.19% | 1.70 | 1.71 | 1.60 | 185,484 |
| Mar 12 2024 | 1.67 | -0.04 | -2.34% | 1.75 | 1.76 | 1.64 | 188,443 |
| Mar 11 2024 | 1.71 | -0.13 | -7.07% | 1.88 | 1.88 | 1.63 | 471,011 |
| Mar 08 2024 | 1.84 | -0.05 | -2.65% | 1.93 | 1.98 | 1.785 | 471,508 |
| Mar 07 2024 | 1.89 | 0.03 | 1.61% | 1.88 | 1.94 | 1.83 | 148,129 |
| Mar 06 2024 | 1.86 | -0.11 | -5.58% | 1.98 | 2.02 | 1.83 | 541,285 |
| Mar 05 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.14 | 1.96 | 359,527 |
| Mar 04 2024 | 1.98 | -0.22 | -10.00% | 2.24 | 2.26 | 1.95 | 875,093 |
| Mar 01 2024 | 2.20 | 0.19 | 9.45% | 2.04 | 2.34 | 2.02 | 974,488 |
| Feb 29 2024 | 2.01 | -0.44 | -17.96% | 2.29 | 2.31 | 1.85 | 1,543,660 |
| Feb 28 2024 | 2.45 | -1.52 | -38.29% | 2.20 | 2.76 | 2.04 | 3,928,286 |
| Feb 27 2024 | 3.97 | 0.35 | 9.67% | 3.65 | 3.9929 | 3.5579 | 672,370 |
| Feb 26 2024 | 3.62 | 0.49 | 15.65% | 3.11 | 3.67 | 3.02 | 941,413 |
| Feb 23 2024 | 3.13 | -0.06 | -1.88% | 3.12 | 3.19 | 2.96 | 385,962 |
| Feb 22 2024 | 3.19 | 0.21 | 7.05% | 3.07 | 3.19 | 2.97 | 325,965 |
| Feb 21 2024 | 2.98 | -0.26 | -8.02% | 3.21 | 3.30 | 2.86 | 592,749 |
| Feb 20 2024 | 3.24 | 0.22 | 7.28% | 3.09 | 3.37 | 3.00 | 789,207 |
| Feb 16 2024 | 3.02 | -0.13 | -4.13% | 3.26 | 3.28 | 2.95 | 988,350 |
| Feb 15 2024 | 3.15 | -0.99 | -23.91% | 4.03 | 4.09 | 3.05 | 1,339,154 |
| Feb 14 2024 | 4.14 | 0.19 | 4.81% | 4.00 | 4.1802 | 3.96 | 370,017 |
| Feb 13 2024 | 3.95 | -0.15 | -3.66% | 4.00 | 4.07 | 3.76 | 418,203 |
| Feb 12 2024 | 4.10 | -0.15 | -3.53% | 4.33 | 4.65 | 4.10 | 414,090 |
| Feb 09 2024 | 4.25 | 0.23 | 5.72% | 4.07 | 4.25 | 3.95 | 388,076 |
| Feb 08 2024 | 4.02 | -0.07 | -1.71% | 4.05 | 4.1992 | 3.72 | 404,186 |
| Feb 07 2024 | 4.09 | -0.08 | -1.92% | 4.20 | 4.20 | 3.81 | 384,802 |
| Feb 06 2024 | 4.17 | 0.10 | 2.46% | 4.15 | 4.28 | 3.90 | 324,629 |
| Feb 05 2024 | 4.07 | 0.29 | 7.67% | 3.80 | 4.39 | 3.6265 | 929,867 |
| Feb 02 2024 | 3.78 | 0.17 | 4.71% | 3.90 | 3.90 | 3.3274 | 548,666 |
| Feb 01 2024 | 3.61 | -0.60 | -14.25% | 4.29 | 4.29 | 3.45 | 636,300 |
| Jan 31 2024 | 4.21 | -0.67 | -13.73% | 5.13 | 5.22 | 4.13 | 902,253 |
| Jan 30 2024 | 4.88 | -0.58 | -10.62% | 4.96 | 5.15 | 4.56 | 867,353 |
| Jan 29 2024 | 5.46 | 1.13 | 26.10% | 4.42 | 5.65 | 4.37 | 974,667 |
| Jan 26 2024 | 4.33 | 0.33 | 8.25% | 4.01 | 4.40 | 3.81 | 428,481 |
| Jan 25 2024 | 4.00 | 0.18 | 4.71% | 3.90 | 4.00 | 3.65 | 229,004 |
| Jan 24 2024 | 3.82 | 0.01 | 0.26% | 3.87 | 4.01 | 3.60 | 303,859 |
