Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P2AT34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 7.96 | 0.22 | 2.84% | 7.88 | 7.96 | 7.88 | 2,070 |
| Jun 20 2024 | 7.74 | -0.76 | -8.94% | 7.68 | 7.74 | 7.55 | 3,642 |
| Jun 19 2024 | 8.50 | 0.80 | 10.39% | 8.50 | 8.50 | 8.50 | 2,290 |
| Jun 18 2024 | 7.70 | -0.04 | -0.52% | 7.74 | 7.74 | 7.70 | 14 |
| Jun 17 2024 | 7.74 | -0.06 | -0.77% | 7.70 | 7.74 | 7.63 | 3,872 |
| Jun 14 2024 | 7.80 | 0.02 | 0.26% | 7.75 | 7.83 | 7.75 | 1,261 |
| Jun 13 2024 | 7.78 | -0.24 | -2.99% | 8.02 | 8.02 | 7.77 | 3,606 |
| Jun 12 2024 | 8.02 | 0.11 | 1.39% | 8.12 | 8.19 | 8.02 | 1,197 |
| Jun 11 2024 | 7.91 | -0.14 | -1.74% | 7.97 | 8.00 | 7.91 | 1,535 |
| Jun 10 2024 | 8.05 | 0.10 | 1.26% | 8.13 | 8.13 | 8.01 | 111 |
| Jun 07 2024 | 7.95 | -0.15 | -1.85% | 7.95 | 7.95 | 7.95 | 2,720 |
| Jun 06 2024 | 8.10 | 0.23 | 2.92% | 8.03 | 8.10 | 7.96 | 1,207 |
| Jun 05 2024 | 7.87 | 0.07 | 0.90% | 7.71 | 7.87 | 7.71 | 5,179 |
| Jun 04 2024 | 7.80 | 0.05 | 0.65% | 7.77 | 7.82 | 7.75 | 2,684 |
| Jun 03 2024 | 7.75 | -0.20 | -2.52% | 8.05 | 8.05 | 7.59 | 4,307 |
| May 31 2024 | 7.95 | -4.13 | -34.19% | 7.97 | 8.27 | 7.89 | 7,663 |
| May 29 2024 | 12.08 | 0.10 | 0.83% | 11.86 | 12.09 | 11.86 | 1,011 |
| May 28 2024 | 11.98 | -0.27 | -2.20% | 12.25 | 12.25 | 11.98 | 774 |
| May 27 2024 | 12.25 | -0.03 | -0.24% | 12.38 | 12.38 | 12.25 | 121 |
| May 24 2024 | 12.28 | -0.04 | -0.32% | 12.32 | 12.32 | 12.23 | 243 |
| May 23 2024 | 12.32 | -0.28 | -2.22% | 12.67 | 12.67 | 12.32 | 724 |
| May 22 2024 | 12.60 | -0.12 | -0.94% | 12.85 | 12.90 | 12.60 | 97 |
| May 21 2024 | 12.72 | -0.25 | -1.93% | 12.93 | 12.93 | 12.72 | 663 |
| May 20 2024 | 12.97 | -0.08 | -0.61% | 12.95 | 12.99 | 12.91 | 1,186 |
| May 17 2024 | 13.05 | 0.00 | 0.00% | 13.06 | 13.06 | 12.92 | 362 |
| May 16 2024 | 13.05 | -0.28 | -2.10% | 13.28 | 13.28 | 13.05 | 874 |
| May 15 2024 | 13.33 | 0.37 | 2.85% | 13.29 | 13.39 | 13.25 | 1,151 |
| May 14 2024 | 12.96 | 0.24 | 1.89% | 12.92 | 13.06 | 12.92 | 3 |
| May 13 2024 | 12.72 | 0.32 | 2.58% | 12.53 | 12.95 | 12.53 | 16 |
| May 10 2024 | 12.40 | -0.12 | -0.96% | 12.52 | 12.52 | 12.37 | 1,021 |
| May 09 2024 | 12.52 | -0.10 | -0.79% | 12.80 | 12.80 | 12.52 | 145 |
| May 08 2024 | 12.62 | -0.04 | -0.32% | 12.66 | 12.66 | 12.57 | 177 |
| May 07 2024 | 12.66 | 0.08 | 0.64% | 12.44 | 12.69 | 12.42 | 127 |
| May 06 2024 | 12.58 | 0.26 | 2.11% | 12.62 | 12.62 | 12.52 | 713 |
| May 03 2024 | 12.32 | -0.07 | -0.56% | 12.50 | 12.50 | 12.32 | 808 |
| May 02 2024 | 12.39 | -0.13 | -1.04% | 12.59 | 12.59 | 12.25 | 38,894 |
| Apr 30 2024 | 12.52 | -0.11 | -0.87% | 12.62 | 12.67 | 12.52 | 131 |
| Apr 29 2024 | 12.63 | 0.17 | 1.36% | 12.54 | 12.78 | 12.54 | 193 |
| Apr 26 2024 | 12.46 | 0.00 | 0.00% | 12.65 | 12.65 | 12.41 | 1,697 |
| Apr 25 2024 | 12.46 | -0.13 | -1.03% | 12.43 | 12.48 | 12.40 | 540 |
| Apr 24 2024 | 12.59 | 0.04 | 0.32% | 12.69 | 12.69 | 12.59 | 1 |
| Apr 23 2024 | 12.55 | 0.28 | 2.28% | 12.29 | 12.64 | 12.29 | 106 |
| Apr 22 2024 | 12.27 | 0.12 | 0.99% | 12.25 | 12.30 | 12.10 | 358 |
| Apr 19 2024 | 12.15 | -0.58 | -4.56% | 12.35 | 12.35 | 12.13 | 282 |
| Apr 18 2024 | 12.73 | 0.14 | 1.11% | 12.63 | 12.73 | 12.63 | 552 |
| Apr 17 2024 | 12.59 | -0.21 | -1.64% | 12.59 | 12.59 | 12.59 | 2 |
| Apr 16 2024 | 12.80 | 0.15 | 1.19% | 12.66 | 12.80 | 12.66 | 116 |
| Apr 15 2024 | 12.65 | -0.61 | -4.60% | 13.51 | 13.51 | 12.65 | 256 |
| Apr 12 2024 | 13.26 | -0.36 | -2.64% | 13.41 | 13.44 | 13.26 | 879 |
| Apr 11 2024 | 13.62 | 0.00 | 0.00% | 13.65 | 13.65 | 13.59 | 23 |
| Apr 10 2024 | 13.62 | -0.07 | -0.51% | 13.43 | 13.62 | 13.29 | 107 |
| Apr 09 2024 | 13.69 | 0.02 | 0.15% | 13.63 | 13.70 | 13.63 | 231 |
| Apr 08 2024 | 13.67 | 0.17 | 1.26% | 13.60 | 13.67 | 13.52 | 155 |
| Apr 05 2024 | 13.50 | -0.07 | -0.52% | 13.52 | 13.53 | 13.46 | 239 |
| Apr 04 2024 | 13.57 | -0.14 | -1.02% | 13.90 | 13.90 | 13.57 | 115 |
| Apr 03 2024 | 13.71 | 0.06 | 0.44% | 13.65 | 13.71 | 13.62 | 73 |
| Apr 02 2024 | 13.65 | -0.48 | -3.40% | 13.71 | 13.71 | 13.50 | 897 |
| Apr 01 2024 | 14.13 | -0.15 | -1.05% | 14.29 | 14.29 | 14.13 | 1,049 |
| Mar 28 2024 | 14.28 | 0.12 | 0.85% | 14.36 | 14.36 | 14.28 | 9 |
| Mar 27 2024 | 14.16 | -0.29 | -2.01% | 14.09 | 14.16 | 14.02 | 326 |
| Mar 26 2024 | 14.45 | 0.13 | 0.91% | 14.50 | 14.59 | 14.28 | 281 |
| Mar 25 2024 | 14.32 | -0.13 | -0.90% | 14.40 | 14.45 | 14.32 | 818 |
