Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.21 | -0.03 | -2.42% | 1.25 | 1.2771 | 1.21 | 95,128 |
| May 23 2024 | 1.24 | -0.18 | -12.69% | 1.32 | 1.37 | 1.22 | 457,133 |
| May 22 2024 | 1.4203 | 0.11 | 8.42% | 1.33 | 2.10 | 1.33 | 5,016,481 |
| May 21 2024 | 1.31 | 0.04 | 3.15% | 1.28 | 1.35 | 1.20 | 110,968 |
| May 20 2024 | 1.27 | -0.01 | -0.78% | 1.29 | 1.29 | 1.26 | 9,979 |
| May 17 2024 | 1.28 | -0.02 | -1.54% | 1.2805 | 1.30 | 1.28 | 28,445 |
| May 16 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 1.28 | 24,806 |
| May 15 2024 | 1.30 | 0.04 | 3.01% | 1.32 | 1.34 | 1.28 | 95,695 |
| May 14 2024 | 1.262 | -0.01 | -0.63% | 1.25 | 1.30 | 1.25 | 58,908 |
| May 13 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.2901 | 1.21 | 67,539 |
| May 10 2024 | 1.29 | 0.05 | 4.03% | 1.26 | 1.36 | 1.25 | 113,068 |
| May 09 2024 | 1.24 | -0.01 | -0.80% | 1.22 | 1.255 | 1.22 | 30,017 |
| May 08 2024 | 1.25 | -0.01 | -0.79% | 1.27 | 1.30 | 1.24 | 80,636 |
| May 07 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.33 | 1.26 | 25,289 |
| May 06 2024 | 1.27 | -0.02 | -1.55% | 1.30 | 1.31 | 1.23 | 105,316 |
| May 03 2024 | 1.29 | -0.05 | -3.73% | 1.33 | 1.33 | 1.27 | 104,295 |
| May 02 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.41 | 1.32 | 40,406 |
| May 01 2024 | 1.32 | -0.04 | -2.60% | 1.35 | 1.3534 | 1.315 | 7,855 |
| Apr 30 2024 | 1.3552 | -0.02 | -1.80% | 1.39 | 1.40 | 1.30 | 54,978 |
| Apr 29 2024 | 1.38 | 0.05 | 3.76% | 1.34 | 1.41 | 1.33 | 22,739 |
| Apr 26 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.35 | 1.32 | 11,866 |
| Apr 25 2024 | 1.32 | -0.05 | -3.30% | 1.34 | 1.37 | 1.28 | 175,978 |
| Apr 24 2024 | 1.365 | -0.02 | -1.09% | 1.39 | 1.48 | 1.32 | 62,775 |
| Apr 23 2024 | 1.38 | 0.09 | 6.98% | 1.28 | 1.38 | 1.28 | 44,424 |
| Apr 22 2024 | 1.29 | -0.02 | -1.53% | 1.31 | 1.39 | 1.24 | 166,879 |
| Apr 19 2024 | 1.31 | -0.33 | -20.12% | 1.85 | 2.14 | 1.23 | 1,183,420 |
| Apr 18 2024 | 1.64 | 0.20 | 13.89% | 1.51 | 1.70 | 1.33 | 278,383 |
| Apr 17 2024 | 1.44 | -0.04 | -2.70% | 1.44 | 1.65 | 1.44 | 102,190 |
| Apr 16 2024 | 1.48 | 0.05 | 3.50% | 1.38 | 1.48 | 1.38 | 23,806 |
| Apr 15 2024 | 1.43 | -0.09 | -5.61% | 1.59 | 1.5975 | 1.43 | 24,300 |
| Apr 12 2024 | 1.515 | -0.09 | -5.31% | 1.59 | 1.66 | 1.49 | 57,991 |
| Apr 11 2024 | 1.60 | 0.04 | 2.56% | 1.56 | 1.63 | 1.5201 | 39,424 |
| Apr 10 2024 | 1.56 | -0.07 | -4.29% | 1.55 | 1.64 | 1.51 | 98,196 |
| Apr 09 2024 | 1.63 | 0.25 | 18.12% | 1.52 | 1.69 | 1.42 | 565,776 |
| Apr 08 2024 | 1.38 | 0.00 | 0.00% | 1.39 | 1.43 | 1.36 | 14,232 |
| Apr 05 2024 | 1.38 | -0.01 | -0.72% | 1.44 | 1.46 | 1.36 | 12,453 |
| Apr 04 2024 | 1.39 | 0.05 | 3.73% | 1.35 | 1.42 | 1.35 | 13,509 |
| Apr 03 2024 | 1.34 | 0.00 | 0.00% | 1.33 | 1.36 | 1.33 | 9,430 |
| Apr 02 2024 | 1.34 | -0.06 | -4.29% | 1.38 | 1.405 | 1.33 | 13,676 |
| Apr 01 2024 | 1.40 | -0.03 | -2.10% | 1.45 | 1.45 | 1.38 | 3,098 |
| Mar 28 2024 | 1.43 | 0.02 | 1.42% | 1.42 | 1.47 | 1.38 | 31,746 |
| Mar 27 2024 | 1.41 | 0.11 | 8.46% | 1.31 | 1.4832 | 1.31 | 62,704 |
| Mar 26 2024 | 1.30 | -0.01 | -1.13% | 1.28 | 1.35 | 1.2646 | 38,795 |
| Mar 25 2024 | 1.3148 | -0.11 | -7.41% | 1.38 | 1.3899 | 1.29 | 42,241 |
| Mar 22 2024 | 1.42 | -0.05 | -3.40% | 1.54 | 1.54 | 1.38 | 96,778 |
| Mar 21 2024 | 1.47 | -0.21 | -12.50% | 1.74 | 1.74 | 1.36 | 1,227,194 |
| Mar 20 2024 | 1.68 | 0.35 | 26.32% | 1.33 | 1.69 | 1.25 | 201,935 |
| Mar 19 2024 | 1.33 | -0.02 | -1.59% | 1.37 | 1.3794 | 1.33 | 7,781 |
| Mar 18 2024 | 1.3515 | -0.04 | -2.77% | 1.37 | 1.3799 | 1.35 | 3,011 |
| Mar 15 2024 | 1.39 | 0.02 | 1.34% | 1.37 | 1.3951 | 1.35 | 5,937 |
| Mar 14 2024 | 1.3716 | -0.07 | -4.75% | 1.4188 | 1.42 | 1.32 | 10,712 |
| Mar 13 2024 | 1.44 | 0.09 | 6.67% | 1.37 | 1.44 | 1.37 | 12,014 |
| Mar 12 2024 | 1.35 | -0.05 | -3.23% | 1.39 | 1.4001 | 1.324 | 11,024 |
| Mar 11 2024 | 1.395 | 0.02 | 1.09% | 1.39 | 1.4398 | 1.38 | 10,078 |
| Mar 08 2024 | 1.38 | 0.00 | 0.28% | 1.37 | 1.45 | 1.37 | 10,980 |
| Mar 07 2024 | 1.3762 | -0.07 | -4.91% | 1.45 | 1.45 | 1.34 | 17,152 |
| Mar 06 2024 | 1.4473 | 0.02 | 1.21% | 1.50 | 1.50 | 1.4301 | 8,321 |
| Mar 05 2024 | 1.43 | -0.05 | -3.38% | 1.52 | 1.55 | 1.42 | 26,583 |
| Mar 04 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.60 | 1.48 | 29,807 |
| Mar 01 2024 | 1.50 | 0.00 | 0.00% | 1.5025 | 1.60 | 1.40 | 85,148 |
| Feb 29 2024 | 1.50 | -0.07 | -4.46% | 1.63 | 1.63 | 1.4701 | 47,380 |
| Feb 28 2024 | 1.57 | 0.08 | 5.37% | 1.58 | 1.66 | 1.49 | 77,471 |
