Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XQV5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3.95 | -0.22 | -5.28% | 4.17 | 4.18 | 3.87 | 0 |
| May 27 2024 | 4.17 | 0.17 | 4.25% | 4.00 | 4.24 | 3.94 | 0 |
| May 24 2024 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 3.87 | 0 |
| May 23 2024 | 3.93 | 0.01 | 0.26% | 4.19 | 4.25 | 3.74 | 0 |
| May 22 2024 | 3.92 | -0.08 | -2.00% | 3.98 | 4.02 | 3.87 | 0 |
| May 21 2024 | 4.00 | 0.01 | 0.25% | 4.09 | 4.12 | 3.88 | 0 |
| May 20 2024 | 3.99 | 0.06 | 1.53% | 3.97 | 4.03 | 3.93 | 0 |
| May 17 2024 | 3.93 | -0.36 | -8.39% | 4.13 | 4.16 | 3.91 | 0 |
| May 16 2024 | 4.29 | 0.34 | 8.61% | 4.28 | 4.36 | 4.18 | 0 |
| May 15 2024 | 3.95 | 0.47 | 13.51% | 3.82 | 3.95 | 3.69 | 0 |
| May 14 2024 | 3.48 | 0.01 | 0.29% | 3.42 | 3.50 | 3.34 | 0 |
| May 13 2024 | 3.47 | 0.12 | 3.58% | 3.39 | 3.56 | 3.38 | 0 |
| May 10 2024 | 3.35 | 0.16 | 5.02% | 3.20 | 3.44 | 3.17 | 0 |
| May 09 2024 | 3.19 | -0.08 | -2.45% | 3.31 | 3.36 | 3.09 | 0 |
| May 08 2024 | 3.27 | 0.15 | 4.81% | 3.14 | 3.40 | 3.01 | 0 |
| May 07 2024 | 3.12 | 0.13 | 4.35% | 3.15 | 3.25 | 3.10 | 0 |
| May 06 2024 | 2.99 | 0.18 | 6.41% | 2.905 | 3.08 | 2.895 | 0 |
| May 03 2024 | 2.81 | 0.30 | 11.73% | 2.69 | 2.81 | 2.61 | 0 |
| May 02 2024 | 2.515 | -0.89 | -26.03% | 2.815 | 2.875 | 2.44 | 0 |
| Apr 30 2024 | 3.40 | -0.02 | -0.58% | 3.49 | 3.52 | 3.38 | 0 |
| Apr 29 2024 | 3.42 | -0.10 | -2.84% | 3.60 | 3.63 | 3.34 | 0 |
| Apr 26 2024 | 3.52 | 0.59 | 20.14% | 3.20 | 3.60 | 3.11 | 0 |
| Apr 25 2024 | 2.93 | 0.22 | 7.92% | 2.565 | 3.17 | 2.565 | 0 |
| Apr 24 2024 | 2.715 | 0.07 | 2.84% | 2.825 | 2.955 | 2.715 | 0 |
| Apr 23 2024 | 2.64 | 0.36 | 15.79% | 2.43 | 2.685 | 2.43 | 0 |
| Apr 22 2024 | 2.28 | -0.20 | -8.06% | 2.40 | 2.485 | 2.225 | 0 |
| Apr 19 2024 | 2.48 | -0.55 | -18.15% | 2.595 | 2.88 | 2.465 | 0 |
| Apr 18 2024 | 3.03 | -0.31 | -9.28% | 3.09 | 3.22 | 2.88 | 0 |
| Apr 17 2024 | 3.34 | -0.03 | -0.89% | 3.39 | 3.60 | 3.32 | 0 |
| Apr 16 2024 | 3.37 | -0.24 | -6.65% | 3.33 | 3.39 | 3.25 | 0 |
| Apr 15 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.77 | 3.57 | 0 |
| Apr 12 2024 | 3.61 | -0.09 | -2.43% | 3.96 | 4.01 | 3.53 | 0 |
| Apr 11 2024 | 3.70 | 0.36 | 10.78% | 3.38 | 3.71 | 3.33 | 0 |
| Apr 10 2024 | 3.34 | 0.06 | 1.83% | 3.47 | 3.50 | 3.23 | 0 |
| Apr 09 2024 | 3.28 | -0.17 | -4.93% | 3.52 | 3.65 | 3.19 | 0 |
| Apr 08 2024 | 3.45 | -0.08 | -2.27% | 3.53 | 3.64 | 3.27 | 0 |
| Apr 05 2024 | 3.53 | -0.28 | -7.35% | 3.36 | 3.53 | 3.29 | 0 |
| Apr 04 2024 | 3.81 | 0.01 | 0.26% | 3.81 | 4.04 | 3.76 | 0 |
| Apr 03 2024 | 3.80 | 0.53 | 16.21% | 3.53 | 3.80 | 3.43 | 0 |
| Apr 02 2024 | 3.27 | -0.07 | -2.10% | 3.64 | 3.72 | 3.19 | 0 |
| Mar 28 2024 | 3.34 | 0.11 | 3.41% | 3.36 | 3.42 | 3.26 | 0 |
| Mar 27 2024 | 3.23 | -0.29 | -8.24% | 3.52 | 3.65 | 3.16 | 0 |
| Mar 26 2024 | 3.52 | -0.06 | -1.68% | 3.70 | 3.84 | 3.52 | 0 |
| Mar 25 2024 | 3.58 | -0.15 | -4.02% | 3.75 | 3.77 | 3.54 | 0 |
| Mar 22 2024 | 3.73 | -0.23 | -5.81% | 3.70 | 3.86 | 3.62 | 0 |
| Mar 21 2024 | 3.96 | 0.93 | 30.69% | 3.12 | 4.08 | 3.12 | 0 |
| Mar 20 2024 | 3.03 | 0.59 | 24.18% | 2.60 | 3.03 | 2.52 | 0 |
| Mar 19 2024 | 2.44 | -0.13 | -5.06% | 2.55 | 2.60 | 2.26 | 0 |
| Mar 18 2024 | 2.57 | -0.04 | -1.34% | 2.59 | 2.80 | 2.505 | 0 |
| Mar 15 2024 | 2.605 | -0.22 | -7.79% | 2.815 | 2.88 | 2.59 | 0 |
| Mar 14 2024 | 2.825 | 0.09 | 3.10% | 2.79 | 2.88 | 2.67 | 0 |
| Mar 13 2024 | 2.74 | -0.20 | -6.80% | 3.10 | 3.14 | 2.695 | 0 |
| Mar 12 2024 | 2.94 | -0.07 | -2.33% | 3.14 | 3.26 | 2.94 | 0 |
| Mar 11 2024 | 3.01 | -0.41 | -11.99% | 3.11 | 3.22 | 2.79 | 0 |
| Mar 08 2024 | 3.42 | -0.56 | -14.07% | 3.73 | 4.09 | 3.42 | 1,600 |
| Mar 07 2024 | 3.98 | 0.12 | 3.11% | 3.66 | 4.03 | 3.66 | 0 |
| Mar 06 2024 | 3.86 | 0.15 | 4.04% | 3.87 | 4.09 | 3.65 | 1,100 |
| Mar 05 2024 | 3.71 | -0.52 | -12.29% | 4.10 | 4.19 | 3.70 | 500 |
| Mar 04 2024 | 4.23 | 0.41 | 10.73% | 4.19 | 4.41 | 4.05 | 312 |
| Mar 01 2024 | 3.82 | 0.67 | 21.27% | 3.31 | 3.85 | 3.26 | 1,036 |
| Feb 29 2024 | 3.15 | 0.01 | 0.32% | 3.09 | 3.34 | 3.05 | 0 |
