Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZRX4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.52 | -0.97 | -12.95% | 7.50 | 7.66 | 6.48 | 0 |
| May 30 2024 | 7.49 | -0.61 | -7.53% | 8.04 | 8.04 | 7.41 | 0 |
| May 29 2024 | 8.10 | -0.36 | -4.26% | 8.62 | 8.72 | 7.73 | 0 |
| May 28 2024 | 8.46 | 0.23 | 2.79% | 8.45 | 8.48 | 8.02 | 0 |
| May 27 2024 | 8.23 | 0.27 | 3.39% | 8.06 | 8.23 | 8.06 | 0 |
| May 24 2024 | 7.96 | 0.19 | 2.45% | 7.37 | 8.03 | 7.37 | 0 |
| May 23 2024 | 7.77 | 0.58 | 8.07% | 7.97 | 8.37 | 7.38 | 0 |
| May 22 2024 | 7.19 | 0.43 | 6.36% | 6.96 | 7.26 | 6.88 | 0 |
| May 21 2024 | 6.76 | -0.08 | -1.17% | 6.96 | 7.00 | 6.42 | 0 |
| May 20 2024 | 6.84 | 0.46 | 7.21% | 6.21 | 6.84 | 6.20 | 0 |
| May 17 2024 | 6.38 | -0.41 | -6.04% | 6.78 | 6.78 | 6.26 | 0 |
| May 16 2024 | 6.79 | 0.58 | 9.34% | 6.50 | 6.83 | 6.50 | 0 |
| May 15 2024 | 6.21 | 0.73 | 13.32% | 5.71 | 6.27 | 5.62 | 0 |
| May 14 2024 | 5.48 | 0.21 | 3.98% | 5.42 | 5.48 | 4.97 | 0 |
| May 13 2024 | 5.27 | -0.05 | -0.94% | 5.64 | 5.64 | 5.07 | 0 |
| May 10 2024 | 5.32 | 0.44 | 9.02% | 5.03 | 5.61 | 4.92 | 0 |
| May 09 2024 | 4.88 | 0.06 | 1.24% | 4.96 | 5.17 | 4.64 | 0 |
| May 08 2024 | 4.82 | -0.39 | -7.49% | 5.33 | 5.33 | 4.55 | 0 |
| May 07 2024 | 5.21 | 0.31 | 6.33% | 5.29 | 5.29 | 4.96 | 0 |
| May 06 2024 | 4.90 | 0.61 | 14.22% | 4.68 | 4.93 | 4.46 | 0 |
| May 03 2024 | 4.29 | 0.78 | 22.22% | 3.98 | 4.47 | 3.74 | 0 |
| May 02 2024 | 3.51 | -1.23 | -25.95% | 4.31 | 4.31 | 3.17 | 0 |
| Apr 30 2024 | 4.74 | 0.02 | 0.42% | 5.00 | 5.02 | 4.68 | 0 |
| Apr 29 2024 | 4.72 | -0.13 | -2.68% | 5.05 | 5.15 | 4.45 | 0 |
| Apr 26 2024 | 4.85 | 1.12 | 30.03% | 4.49 | 4.94 | 3.95 | 0 |
| Apr 25 2024 | 3.73 | 0.08 | 2.19% | 3.26 | 3.91 | 3.05 | 0 |
| Apr 24 2024 | 3.65 | 0.37 | 11.28% | 3.83 | 4.27 | 3.58 | 0 |
| Apr 23 2024 | 3.28 | 0.92 | 39.28% | 2.745 | 3.33 | 2.62 | 0 |
| Apr 22 2024 | 2.355 | -0.52 | -17.94% | 2.58 | 2.745 | 2.265 | 0 |
| Apr 19 2024 | 2.87 | -1.24 | -30.17% | 3.64 | 3.64 | 2.87 | 0 |
| Apr 18 2024 | 4.11 | -0.87 | -17.47% | 4.80 | 4.80 | 3.55 | 0 |
| Apr 17 2024 | 4.98 | -0.69 | -12.17% | 5.61 | 5.69 | 4.94 | 0 |
| Apr 16 2024 | 5.67 | -0.35 | -5.81% | 5.46 | 5.67 | 5.11 | 0 |
| Apr 15 2024 | 6.02 | -0.03 | -0.50% | 6.06 | 6.43 | 5.95 | 0 |
| Apr 12 2024 | 6.05 | -0.06 | -0.98% | 6.83 | 6.99 | 5.93 | 0 |
| Apr 11 2024 | 6.11 | 0.16 | 2.69% | 6.07 | 6.19 | 5.65 | 0 |
| Apr 10 2024 | 5.95 | 0.48 | 8.78% | 5.93 | 6.10 | 5.42 | 0 |
| Apr 09 2024 | 5.47 | -0.33 | -5.69% | 5.85 | 6.05 | 5.24 | 0 |
| Apr 08 2024 | 5.80 | 0.17 | 3.02% | 5.99 | 5.99 | 5.57 | 0 |
| Apr 05 2024 | 5.63 | -0.70 | -11.06% | 5.57 | 5.81 | 5.33 | 0 |
| Apr 04 2024 | 6.33 | -0.17 | -2.62% | 6.55 | 6.74 | 6.29 | 0 |
| Apr 03 2024 | 6.50 | 0.35 | 5.69% | 6.20 | 6.55 | 5.90 | 0 |
| Apr 02 2024 | 6.15 | -0.14 | -2.23% | 6.83 | 7.11 | 5.97 | 0 |
| Mar 28 2024 | 6.29 | 0.32 | 5.36% | 6.35 | 6.46 | 6.13 | 0 |
| Mar 27 2024 | 5.97 | -0.39 | -6.13% | 6.30 | 6.41 | 5.70 | 0 |
| Mar 26 2024 | 6.36 | -0.11 | -1.70% | 6.58 | 6.64 | 6.22 | 0 |
| Mar 25 2024 | 6.47 | -0.06 | -0.92% | 6.63 | 6.68 | 6.03 | 0 |
| Mar 22 2024 | 6.53 | -0.39 | -5.64% | 6.65 | 6.68 | 6.20 | 0 |
| Mar 21 2024 | 6.92 | 1.99 | 40.37% | 5.74 | 6.95 | 5.74 | 0 |
| Mar 20 2024 | 4.93 | 0.27 | 5.79% | 4.93 | 5.23 | 4.82 | 0 |
| Mar 19 2024 | 4.66 | -0.65 | -12.24% | 5.18 | 5.21 | 4.19 | 0 |
| Mar 18 2024 | 5.31 | 0.22 | 4.32% | 5.67 | 5.67 | 5.10 | 0 |
| Mar 15 2024 | 5.09 | -0.33 | -6.09% | 5.35 | 5.42 | 4.79 | 0 |
| Mar 14 2024 | 5.42 | -0.11 | -1.99% | 5.91 | 5.95 | 5.27 | 0 |
| Mar 13 2024 | 5.53 | -0.72 | -11.52% | 6.67 | 6.94 | 5.44 | 0 |
| Mar 12 2024 | 6.25 | 0.48 | 8.32% | 6.21 | 6.49 | 5.71 | 0 |
| Mar 11 2024 | 5.77 | -1.41 | -19.64% | 7.06 | 7.06 | 5.42 | 0 |
| Mar 08 2024 | 7.18 | -0.68 | -8.65% | 7.93 | 8.36 | 7.18 | 0 |
| Mar 07 2024 | 7.86 | 1.04 | 15.25% | 6.80 | 7.86 | 6.67 | 0 |
| Mar 06 2024 | 6.82 | 0.78 | 12.91% | 6.41 | 6.92 | 6.22 | 0 |
| Mar 05 2024 | 6.04 | -0.85 | -12.34% | 6.89 | 6.89 | 5.87 | 0 |
| Mar 04 2024 | 6.89 | 0.90 | 15.03% | 6.48 | 7.04 | 6.47 | 0 |
