PEGA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 0.195 | 0.00 | 0.00% | 0.19 | 0.195 | 0.19 | 164,939 |
May 10 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.215 | 0.19 | 75,862 |
May 09 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 44,409 |
May 08 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.21 | 0.19 | 72,435 |
May 07 2024 | 0.20 | 0.015 | 8.11% | 0.19 | 0.20 | 0.18 | 101,811 |
May 06 2024 | 0.185 | 0.005 | 2.78% | 0.175 | 0.19 | 0.175 | 24,345 |
May 03 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 36,724 |
May 02 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.175 | 0.17 | 16,750 |
May 01 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 85,652 |
Apr 30 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.165 | 62,937 |
Apr 29 2024 | 0.18 | 0.01 | 5.88% | 0.17 | 0.18 | 0.17 | 92,814 |
Apr 26 2024 | 0.17 | -0.005 | -2.86% | 0.18 | 0.18 | 0.17 | 20,668 |
Apr 25 2024 | 0.175 | -0.015 | -7.89% | 0.18 | 0.18 | 0.16 | 307,371 |
Apr 24 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.195 | 0.19 | 17,268 |
Apr 23 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.19 | 0.18 | 60,197 |
Apr 22 2024 | 0.18 | -0.005 | -2.70% | 0.19 | 0.19 | 0.175 | 61,922 |
Apr 19 2024 | 0.185 | -0.005 | -2.63% | 0.20 | 0.20 | 0.185 | 55,107 |
Apr 18 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.195 | 0.19 | 23,937 |
Apr 17 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.185 | 38,643 |
Apr 16 2024 | 0.195 | -0.01 | -4.88% | 0.205 | 0.205 | 0.195 | 26,378 |
Apr 15 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.205 | 0.185 | 43,541 |
Apr 12 2024 | 0.195 | -0.02 | -9.30% | 0.22 | 0.22 | 0.195 | 155,077 |
Apr 11 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.22 | 0.21 | 118,041 |
Apr 10 2024 | 0.205 | -0.01 | -4.65% | 0.235 | 0.235 | 0.205 | 59,792 |
Apr 09 2024 | 0.215 | -0.02 | -8.51% | 0.24 | 0.24 | 0.215 | 40,845 |
Apr 08 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.245 | 0.23 | 78,750 |
Apr 05 2024 | 0.23 | -0.01 | -4.17% | 0.25 | 0.25 | 0.225 | 91,668 |
Apr 04 2024 | 0.24 | 0.02 | 9.09% | 0.215 | 0.24 | 0.215 | 96,329 |
Apr 03 2024 | 0.22 | 0.025 | 12.82% | 0.195 | 0.22 | 0.195 | 121,576 |
Apr 02 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.19 | 40,574 |
Apr 01 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 29,544 |
Mar 28 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.19 | 0.18 | 32,767 |
Mar 27 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.19 | 0.175 | 279,509 |
Mar 26 2024 | 0.185 | 0.02 | 12.12% | 0.19 | 0.225 | 0.185 | 693,499 |
Mar 25 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 92,028 |
Mar 22 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 61,802 |
Mar 21 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 37,210 |
Mar 20 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.16 | 144,721 |
Mar 19 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
Mar 18 2024 | 0.165 | -0.01 | -5.71% | 0.17 | 0.17 | 0.16 | 172,908 |
Mar 15 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.175 | 0.165 | 49,108 |
Mar 14 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.16 | 142,721 |
Mar 13 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.175 | 0.165 | 78,735 |
Mar 12 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.18 | 0.165 | 322,924 |
Mar 11 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.18 | 39,894 |
Mar 08 2024 | 0.19 | -0.015 | -7.32% | 0.205 | 0.205 | 0.185 | 74,906 |
Mar 07 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.215 | 0.205 | 175,859 |
Mar 06 2024 | 0.205 | 0.005 | 2.50% | 0.195 | 0.205 | 0.19 | 72,069 |
Mar 05 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 10,000 |
Mar 04 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.21 | 0.195 | 45,422 |
Mar 01 2024 | 0.19 | 0.02 | 11.76% | 0.175 | 0.19 | 0.175 | 90,774 |
Feb 29 2024 | 0.17 | -0.01 | -5.56% | 0.185 | 0.185 | 0.17 | 21,684 |
Feb 28 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.18 | 21,750 |
Feb 27 2024 | 0.185 | 0.015 | 8.82% | 0.18 | 0.185 | 0.18 | 25,750 |
Feb 26 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.18 | 0.17 | 122,204 |
Feb 23 2024 | 0.18 | -0.005 | -2.70% | 0.19 | 0.19 | 0.18 | 28,744 |
Feb 22 2024 | 0.185 | -0.005 | -2.63% | 0.18 | 0.19 | 0.18 | 53,250 |
Feb 21 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.19 | 0.18 | 25,361 |
Feb 20 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.185 | 0.175 | 76,240 |
Feb 16 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.195 | 0.185 | 87,805 |
Feb 15 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 11,500 |
Feb 14 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.20 | 0.20 | 20,000 |