Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1STS5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 3.03 | -0.18 | -5.61% | 3.15 | 3.16 | 3.01 | 0 |
| Jun 19 2024 | 3.21 | 0.06 | 1.90% | 3.11 | 3.22 | 3.11 | 0 |
| Jun 18 2024 | 3.15 | -0.07 | -2.17% | 3.08 | 3.22 | 3.06 | 0 |
| Jun 17 2024 | 3.22 | -0.07 | -2.13% | 3.22 | 3.32 | 3.15 | 0 |
| Jun 14 2024 | 3.29 | 0.28 | 9.30% | 2.93 | 3.35 | 2.92 | 0 |
| Jun 13 2024 | 3.01 | 0.43 | 16.89% | 2.63 | 3.01 | 2.585 | 0 |
| Jun 12 2024 | 2.575 | -0.30 | -10.43% | 2.795 | 2.815 | 2.565 | 0 |
| Jun 11 2024 | 2.875 | 0.13 | 4.55% | 2.695 | 2.99 | 2.67 | 0 |
| Jun 10 2024 | 2.75 | 0.10 | 3.58% | 2.805 | 2.85 | 2.75 | 0 |
| Jun 07 2024 | 2.655 | 0.07 | 2.71% | 2.605 | 2.81 | 2.57 | 0 |
| Jun 06 2024 | 2.585 | -0.09 | -3.18% | 2.61 | 2.615 | 2.445 | 0 |
| Jun 05 2024 | 2.67 | -0.17 | -5.99% | 2.725 | 2.76 | 2.615 | 0 |
| Jun 04 2024 | 2.84 | 0.22 | 8.19% | 2.68 | 2.91 | 2.68 | 0 |
| Jun 03 2024 | 2.625 | -0.16 | -5.58% | 2.55 | 2.65 | 2.52 | 0 |
| May 31 2024 | 2.78 | 0.03 | 1.28% | 2.765 | 2.835 | 2.72 | 0 |
| May 30 2024 | 2.745 | -0.04 | -1.26% | 2.89 | 2.89 | 2.73 | 0 |
| May 29 2024 | 2.78 | 0.21 | 8.38% | 2.655 | 2.835 | 2.615 | 0 |
| May 28 2024 | 2.565 | 0.09 | 3.85% | 2.45 | 2.61 | 2.385 | 0 |
| May 27 2024 | 2.47 | -0.08 | -2.95% | 2.57 | 2.57 | 2.465 | 0 |
| May 24 2024 | 2.545 | -0.01 | -0.39% | 2.705 | 2.705 | 2.545 | 0 |
| May 23 2024 | 2.555 | -0.02 | -0.78% | 2.525 | 2.605 | 2.48 | 0 |
| May 22 2024 | 2.575 | 0.04 | 1.58% | 2.55 | 2.605 | 2.525 | 0 |
| May 21 2024 | 2.535 | 0.03 | 1.00% | 2.565 | 2.63 | 2.52 | 0 |
| May 20 2024 | 2.51 | -0.05 | -1.95% | 2.54 | 2.545 | 2.465 | 0 |
| May 17 2024 | 2.56 | 0.00 | 0.00% | 2.605 | 2.66 | 2.555 | 0 |
| May 16 2024 | 2.56 | 0.15 | 6.22% | 2.42 | 2.565 | 2.415 | 0 |
| May 15 2024 | 2.41 | -0.17 | -6.41% | 2.525 | 2.545 | 2.41 | 0 |
| May 14 2024 | 2.575 | 0.01 | 0.19% | 2.585 | 2.635 | 2.57 | 0 |
| May 13 2024 | 2.57 | 0.02 | 0.78% | 2.505 | 2.60 | 2.505 | 0 |
| May 10 2024 | 2.55 | -0.07 | -2.67% | 2.575 | 2.575 | 2.475 | 0 |
| May 09 2024 | 2.62 | -0.19 | -6.76% | 2.79 | 2.81 | 2.61 | 0 |
| May 08 2024 | 2.81 | -0.05 | -1.58% | 2.86 | 2.87 | 2.76 | 0 |
| May 07 2024 | 2.855 | -0.30 | -9.37% | 3.09 | 3.10 | 2.855 | 0 |
| May 06 2024 | 3.15 | -0.18 | -5.41% | 3.28 | 3.30 | 3.12 | 0 |
| May 03 2024 | 3.33 | -0.08 | -2.35% | 3.36 | 3.40 | 3.22 | 0 |
| May 02 2024 | 3.41 | 0.04 | 1.19% | 3.35 | 3.43 | 3.33 | 0 |
| Apr 30 2024 | 3.37 | 0.20 | 6.31% | 3.17 | 3.38 | 3.16 | 0 |
| Apr 29 2024 | 3.17 | 0.04 | 1.28% | 3.07 | 3.21 | 3.07 | 0 |
| Apr 26 2024 | 3.13 | -0.25 | -7.40% | 3.28 | 3.30 | 3.11 | 0 |
| Apr 25 2024 | 3.38 | 0.14 | 4.32% | 3.28 | 3.50 | 3.23 | 0 |
| Apr 24 2024 | 3.24 | 0.07 | 2.21% | 3.08 | 3.24 | 3.08 | 0 |
| Apr 23 2024 | 3.17 | -0.27 | -7.85% | 3.34 | 3.35 | 3.17 | 0 |
| Apr 22 2024 | 3.44 | -0.11 | -3.10% | 3.48 | 3.53 | 3.41 | 0 |
| Apr 19 2024 | 3.55 | 0.11 | 3.20% | 3.71 | 3.71 | 3.53 | 0 |
| Apr 18 2024 | 3.44 | -0.06 | -1.71% | 3.45 | 3.56 | 3.44 | 0 |
| Apr 17 2024 | 3.50 | -0.04 | -1.13% | 3.54 | 3.56 | 3.40 | 0 |
| Apr 16 2024 | 3.54 | 0.23 | 6.95% | 3.49 | 3.57 | 3.43 | 0 |
| Apr 15 2024 | 3.31 | -0.09 | -2.65% | 3.33 | 3.33 | 3.12 | 0 |
| Apr 12 2024 | 3.40 | 0.04 | 1.19% | 3.22 | 3.43 | 3.16 | 0 |
| Apr 11 2024 | 3.36 | 0.14 | 4.35% | 3.22 | 3.44 | 3.21 | 0 |
| Apr 10 2024 | 3.22 | -0.01 | -0.31% | 3.17 | 3.33 | 3.09 | 0 |
| Apr 09 2024 | 3.23 | 0.22 | 7.31% | 3.04 | 3.26 | 3.04 | 0 |
| Apr 08 2024 | 3.01 | -0.17 | -5.35% | 3.13 | 3.16 | 3.01 | 0 |
| Apr 05 2024 | 3.18 | 0.24 | 8.16% | 3.18 | 3.24 | 3.15 | 0 |
| Apr 04 2024 | 2.94 | -0.04 | -1.34% | 2.985 | 3.01 | 2.92 | 0 |
| Apr 03 2024 | 2.98 | -0.08 | -2.61% | 3.07 | 3.07 | 2.975 | 0 |
| Apr 02 2024 | 3.06 | 0.22 | 7.56% | 2.855 | 3.07 | 2.785 | 0 |
| Mar 28 2024 | 2.845 | -0.04 | -1.22% | 2.85 | 2.87 | 2.83 | 0 |
| Mar 27 2024 | 2.88 | -0.08 | -2.54% | 2.955 | 2.97 | 2.845 | 0 |
| Mar 26 2024 | 2.955 | -0.12 | -3.75% | 3.05 | 3.08 | 2.945 | 0 |
| Mar 25 2024 | 3.07 | -0.06 | -1.92% | 3.14 | 3.16 | 3.06 | 0 |
