Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZYO9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.56 | -0.02 | -0.44% | 4.39 | 4.57 | 4.32 | 0 |
| May 23 2024 | 4.58 | 0.22 | 5.05% | 4.64 | 4.88 | 4.42 | 500 |
| May 22 2024 | 4.36 | -0.11 | -2.46% | 4.47 | 4.60 | 4.32 | 0 |
| May 21 2024 | 4.47 | -0.14 | -3.04% | 4.58 | 4.62 | 4.09 | 0 |
| May 20 2024 | 4.61 | 0.21 | 4.77% | 4.44 | 4.72 | 4.38 | 0 |
| May 17 2024 | 4.40 | -0.20 | -4.35% | 4.53 | 4.61 | 4.32 | 0 |
| May 16 2024 | 4.60 | 0.25 | 5.75% | 4.49 | 4.63 | 4.42 | 0 |
| May 15 2024 | 4.35 | 0.35 | 8.75% | 4.24 | 4.44 | 4.21 | 0 |
| May 14 2024 | 4.00 | 0.01 | 0.25% | 4.08 | 4.10 | 3.91 | 0 |
| May 13 2024 | 3.99 | 0.23 | 6.12% | 3.94 | 4.10 | 3.91 | 0 |
| May 10 2024 | 3.76 | 0.09 | 2.45% | 3.66 | 3.89 | 3.64 | 0 |
| May 09 2024 | 3.67 | -0.01 | -0.27% | 3.69 | 3.80 | 3.56 | 0 |
| May 08 2024 | 3.68 | -0.14 | -3.66% | 3.76 | 3.81 | 3.62 | 0 |
| May 07 2024 | 3.82 | 0.09 | 2.41% | 3.84 | 3.95 | 3.73 | 0 |
| May 06 2024 | 3.73 | 0.50 | 15.48% | 3.53 | 3.88 | 3.52 | 0 |
| May 03 2024 | 3.23 | 0.25 | 8.21% | 3.14 | 3.43 | 3.14 | 1,000 |
| May 02 2024 | 2.985 | -0.36 | -10.63% | 3.06 | 3.14 | 2.84 | 1,000 |
| Apr 30 2024 | 3.34 | 0.11 | 3.41% | 3.32 | 3.43 | 3.25 | 0 |
| Apr 29 2024 | 3.23 | 0.07 | 2.22% | 3.42 | 3.42 | 3.08 | 1,000 |
| Apr 26 2024 | 3.16 | 0.22 | 7.48% | 3.21 | 3.32 | 3.01 | 0 |
| Apr 25 2024 | 2.94 | 0.03 | 1.03% | 2.97 | 3.20 | 2.745 | 0 |
| Apr 24 2024 | 2.91 | -0.14 | -4.59% | 3.37 | 3.40 | 2.87 | 0 |
| Apr 23 2024 | 3.05 | 0.37 | 13.59% | 2.845 | 3.12 | 2.84 | 0 |
| Apr 22 2024 | 2.685 | 0.03 | 1.13% | 2.695 | 2.87 | 2.605 | 1,000 |
| Apr 19 2024 | 2.655 | -0.74 | -21.68% | 2.93 | 3.09 | 2.655 | 0 |
| Apr 18 2024 | 3.39 | -0.50 | -12.85% | 3.78 | 3.94 | 3.36 | 50 |
| Apr 17 2024 | 3.89 | -0.07 | -1.77% | 3.94 | 4.18 | 3.86 | 0 |
| Apr 16 2024 | 3.96 | -0.26 | -6.16% | 4.00 | 4.03 | 3.74 | 0 |
| Apr 15 2024 | 4.22 | 0.05 | 1.20% | 4.09 | 4.29 | 4.04 | 0 |
| Apr 12 2024 | 4.17 | -0.07 | -1.65% | 4.60 | 4.63 | 4.14 | 0 |
| Apr 11 2024 | 4.24 | 0.29 | 7.34% | 4.07 | 4.26 | 4.03 | 0 |
| Apr 10 2024 | 3.95 | -0.02 | -0.50% | 4.11 | 4.16 | 3.79 | 0 |
| Apr 09 2024 | 3.97 | -0.29 | -6.81% | 4.21 | 4.31 | 3.95 | 0 |
| Apr 08 2024 | 4.26 | 0.20 | 4.93% | 4.16 | 4.70 | 4.07 | 0 |
| Apr 05 2024 | 4.06 | -0.38 | -8.56% | 4.24 | 4.36 | 4.01 | 0 |
| Apr 04 2024 | 4.44 | -0.06 | -1.33% | 4.78 | 4.81 | 4.38 | 0 |
| Apr 03 2024 | 4.50 | 0.48 | 11.94% | 4.11 | 4.50 | 4.01 | 50 |
| Apr 02 2024 | 4.02 | 0.36 | 9.84% | 4.35 | 4.58 | 3.97 | 0 |
| Mar 28 2024 | 3.66 | 0.02 | 0.55% | 3.77 | 3.86 | 3.61 | 0 |
| Mar 27 2024 | 3.64 | -0.13 | -3.45% | 3.79 | 3.87 | 3.60 | 0 |
| Mar 26 2024 | 3.77 | 0.05 | 1.34% | 3.77 | 4.04 | 3.73 | 0 |
| Mar 25 2024 | 3.72 | 0.92 | 32.86% | 2.98 | 3.93 | 2.89 | 0 |
| Mar 22 2024 | 2.80 | -0.29 | -9.39% | 2.97 | 3.12 | 2.645 | 0 |
| Mar 21 2024 | 3.09 | 1.56 | 101.96% | 3.29 | 3.29 | 2.87 | 70 |
| Mar 20 2024 | 1.53 | 0.10 | 6.92% | 1.52 | 1.585 | 1.428 | 0 |
| Mar 19 2024 | 1.431 | -0.09 | -5.86% | 1.477 | 1.505 | 1.176 | 0 |
| Mar 18 2024 | 1.52 | 0.15 | 11.03% | 1.63 | 1.755 | 1.483 | 0 |
| Mar 15 2024 | 1.369 | 0.10 | 7.46% | 1.271 | 1.52 | 1.271 | 0 |
| Mar 14 2024 | 1.274 | -0.12 | -8.28% | 1.52 | 1.605 | 1.25 | 0 |
| Mar 13 2024 | 1.389 | -0.20 | -12.64% | 1.815 | 1.86 | 1.368 | 0 |
| Mar 12 2024 | 1.59 | 0.07 | 4.26% | 1.65 | 1.665 | 1.436 | 0 |
| Mar 11 2024 | 1.525 | -0.43 | -21.79% | 1.75 | 1.85 | 1.488 | 1,000 |
| Mar 08 2024 | 1.95 | 0.02 | 1.30% | 2.035 | 2.16 | 1.94 | 2,200 |
| Mar 07 2024 | 1.925 | 0.31 | 18.83% | 1.70 | 2.04 | 1.67 | 1,000 |
| Mar 06 2024 | 1.62 | 0.10 | 6.23% | 1.58 | 1.655 | 1.545 | 0 |
| Mar 05 2024 | 1.525 | -0.19 | -10.82% | 1.595 | 1.625 | 1.486 | 0 |
| Mar 04 2024 | 1.71 | 0.08 | 4.59% | 1.63 | 1.915 | 1.60 | 3,300 |
| Mar 01 2024 | 1.635 | 0.54 | 49.18% | 1.273 | 1.66 | 1.24 | 2,000 |
| Feb 29 2024 | 1.096 | -0.02 | -1.79% | 1.092 | 1.252 | 1.011 | 0 |
| Feb 28 2024 | 1.116 | -0.09 | -7.31% | 1.318 | 1.318 | 1.074 | 0 |
| Feb 27 2024 | 1.204 | 0.01 | 0.50% | 1.109 | 1.449 | 1.104 | 0 |
