1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. PolarityTE Inc (PTE)
  7. Historical

PTE

PolarityTE Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PolarityTE Inc PTE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.008 -1.8% 0.437 10:03:08
Open Price Low Price High Price Close Price Prev Close
0.445 0.432 0.453 0.445
more quote information »

PTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.46160.49090.4320.4566652414,482-0.0246-5.33%
1 Month0.59080.690.4320.5577083633,048-0.1538-26.03%
3 Months0.68620.790.4320.6035426687,765-0.2492-36.32%
6 Months1.101.180.4320.7983542889,435-0.663-60.27%
1 Year0.711.990.4321.173,906,952-0.273-38.45%
3 Years15.1318.170.4321.661,693,209-14.69-97.11%
5 Years17.1523.060.4321.891,609,688-16.71-97.45%

PTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.445 -0.019 -4.09% 0.4798 0.4798 0.4444 384,153
Nov 30 2021 0.464 0.0097 2.14% 0.46 0.4698 0.45 327,397
Nov 29 2021 0.4543 -0.0223 -4.68% 0.48 0.4909 0.45 752,738
Nov 26 2021 0.4766 -0.0192 -3.87% 0.4616 0.4894 0.4616 193,639
Nov 24 2021 0.4958 0.0127 2.63% 0.47 0.498 0.46 348,283
Nov 23 2021 0.4831 -0.0069 -1.41% 0.4876 0.5164 0.48 406,249
Nov 22 2021 0.49 -0.005 -1.01% 0.4899 0.51 0.483 651,373
Nov 19 2021 0.495 0.007 1.43% 0.4902 0.5084 0.49 401,465
Nov 18 2021 0.488 -0.0415 -7.84% 0.5308 0.55 0.4825 1,534,988
Nov 17 2021 0.5295 -0.0224 -4.06% 0.5779 0.5779 0.515 617,251
Nov 16 2021 0.5519 -0.022 -3.83% 0.5791 0.58 0.5474 571,278
Nov 15 2021 0.5739 -0.0401 -6.53% 0.60 0.61 0.57 823,593
Nov 12 2021 0.614 0.0087 1.44% 0.59 0.6298 0.59 647,108
Nov 11 2021 0.6053 0.0031 0.51% 0.5905 0.64 0.59 372,153
Nov 10 2021 0.6022 -0.0678 -10.12% 0.65 0.67 0.5915 762,886
Nov 09 2021 0.67 -0.01 -1.47% 0.6801 0.6801 0.65 517,623
Nov 08 2021 0.68 0.0212 3.22% 0.639 0.69 0.63 815,269
Nov 05 2021 0.6588 0.0441 7.17% 0.62 0.66 0.614 1,107,723
Nov 04 2021 0.6147 0.0237 4.01% 0.5908 0.619199 0.5725 792,747
Nov 03 2021 0.591 0.0009 0.15% 0.59 0.595 0.562 251,972
Nov 02 2021 0.5901 0.0068 1.17% 0.591 0.5951 0.58 256,077
See More Historical Prices »


Your Recent History
NASDAQ
PTE
PolarityTE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.