Register for real-time alerts, custom portfolio, and market movers
P482S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 2.43 | 0.16 | 7.05% | 2.43 | 2.505 | 2.285 | 0 |
| May 31 2024 | 2.27 | -0.02 | -0.87% | 2.34 | 2.35 | 2.135 | 0 |
| May 30 2024 | 2.29 | 0.11 | 5.05% | 2.18 | 2.335 | 2.115 | 0 |
| May 29 2024 | 2.18 | -0.40 | -15.34% | 2.51 | 2.57 | 2.18 | 0 |
| May 28 2024 | 2.575 | -0.21 | -7.37% | 2.735 | 2.795 | 2.535 | 0 |
| May 27 2024 | 2.78 | 0.04 | 1.46% | 2.70 | 2.78 | 2.68 | 0 |
| May 24 2024 | 2.74 | -0.15 | -5.19% | 2.85 | 2.85 | 2.715 | 0 |
| May 23 2024 | 2.89 | -0.14 | -4.62% | 3.05 | 3.08 | 2.835 | 0 |
| May 22 2024 | 3.03 | -0.10 | -3.19% | 3.17 | 3.18 | 2.925 | 0 |
| May 21 2024 | 3.13 | -0.30 | -8.75% | 3.42 | 3.44 | 3.115 | 0 |
| May 20 2024 | 3.43 | -0.03 | -0.87% | 3.50 | 3.555 | 3.385 | 0 |
| May 17 2024 | 3.46 | -0.16 | -4.42% | 3.65 | 3.67 | 3.345 | 0 |
| May 16 2024 | 3.62 | 0.08 | 2.26% | 3.56 | 3.665 | 3.51 | 0 |
| May 15 2024 | 3.54 | 0.14 | 4.12% | 3.515 | 3.635 | 3.465 | 0 |
| May 14 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| May 13 2024 | 3.40 | -0.17 | -4.76% | 3.57 | 3.58 | 3.375 | 0 |
| May 10 2024 | 3.57 | 0.03 | 0.85% | 3.58 | 3.655 | 3.535 | 0 |
| May 09 2024 | 3.54 | 0.05 | 1.43% | 3.47 | 3.545 | 3.465 | 0 |
| May 08 2024 | 3.49 | 0.31 | 9.75% | 3.17 | 3.50 | 3.17 | 0 |
| May 07 2024 | 3.18 | 0.40 | 14.18% | 3.215 | 3.265 | 3.105 | 0 |
| May 06 2024 | 2.785 | -0.04 | -1.42% | 2.82 | 2.965 | 2.76 | 0 |
| May 03 2024 | 2.825 | 0.11 | 4.05% | 2.80 | 3.115 | 2.755 | 0 |
| May 02 2024 | 2.715 | -0.12 | -4.23% | 3.00 | 3.03 | 2.715 | 0 |
| Apr 30 2024 | 2.835 | -0.10 | -3.41% | 2.95 | 3.025 | 2.825 | 65 |
| Apr 29 2024 | 2.935 | -0.03 | -0.84% | 2.965 | 3.015 | 2.895 | 0 |
| Apr 26 2024 | 2.96 | 0.13 | 4.41% | 2.98 | 3.205 | 2.795 | 0 |
| Apr 25 2024 | 2.835 | -0.33 | -10.43% | 3.025 | 3.115 | 2.685 | 0 |
| Apr 24 2024 | 3.165 | -0.06 | -1.71% | 3.155 | 3.215 | 3.115 | 0 |
| Apr 23 2024 | 3.22 | 0.00 | 0.00% | 3.275 | 3.395 | 3.165 | 0 |
| Apr 22 2024 | 3.22 | 0.05 | 1.58% | 3.295 | 3.495 | 3.155 | 0 |
| Apr 19 2024 | 3.17 | 0.09 | 2.92% | 2.835 | 3.17 | 2.835 | 0 |
| Apr 18 2024 | 3.08 | 0.21 | 7.32% | 2.94 | 3.095 | 2.92 | 0 |
| Apr 17 2024 | 2.87 | 0.15 | 5.51% | 2.665 | 2.995 | 2.665 | 0 |
| Apr 16 2024 | 2.72 | -0.09 | -3.20% | 2.715 | 2.825 | 2.705 | 0 |
| Apr 15 2024 | 2.81 | -0.07 | -2.43% | 2.90 | 2.96 | 2.765 | 0 |
| Apr 12 2024 | 2.88 | -0.13 | -4.32% | 3.06 | 3.13 | 2.825 | 0 |
| Apr 11 2024 | 3.01 | -0.06 | -1.95% | 3.10 | 3.145 | 2.975 | 0 |
| Apr 10 2024 | 3.07 | -0.12 | -3.76% | 3.24 | 3.325 | 2.965 | 0 |
| Apr 09 2024 | 3.19 | 0.13 | 4.25% | 3.03 | 3.325 | 3.00 | 0 |
| Apr 08 2024 | 3.06 | 0.21 | 7.37% | 2.92 | 3.095 | 2.795 | 0 |
| Apr 05 2024 | 2.85 | -0.39 | -12.04% | 3.105 | 3.115 | 2.825 | 500 |
| Apr 04 2024 | 3.24 | -0.17 | -4.99% | 3.41 | 3.43 | 3.185 | 0 |
| Apr 03 2024 | 3.41 | -0.11 | -3.13% | 3.54 | 3.60 | 3.325 | 0 |
| Apr 02 2024 | 3.52 | -0.23 | -6.13% | 3.77 | 3.88 | 3.515 | 0 |
| Mar 28 2024 | 3.75 | 0.03 | 0.81% | 3.76 | 3.965 | 3.725 | 0 |
| Mar 27 2024 | 3.72 | 0.05 | 1.36% | 3.725 | 3.745 | 3.535 | 0 |
| Mar 26 2024 | 3.67 | 0.25 | 7.31% | 3.48 | 3.67 | 3.315 | 0 |
| Mar 25 2024 | 3.42 | -0.15 | -4.20% | 3.57 | 3.58 | 3.245 | 0 |
| Mar 22 2024 | 3.57 | 0.05 | 1.42% | 3.47 | 3.625 | 3.47 | 0 |
| Mar 21 2024 | 3.52 | 0.08 | 2.33% | 3.67 | 3.785 | 3.465 | 0 |
| Mar 20 2024 | 3.44 | -0.14 | -3.91% | 3.345 | 3.465 | 3.215 | 0 |
| Mar 19 2024 | 3.58 | -0.09 | -2.45% | 3.59 | 3.725 | 3.515 | 460 |
| Mar 18 2024 | 3.67 | -0.29 | -7.32% | 3.99 | 3.99 | 3.615 | 0 |
| Mar 15 2024 | 3.96 | -0.03 | -0.63% | 3.965 | 4.125 | 3.96 | 0 |
| Mar 14 2024 | 3.985 | 0.02 | 0.63% | 3.96 | 4.325 | 3.94 | 960 |
| Mar 13 2024 | 3.96 | 0.05 | 1.28% | 3.92 | 3.995 | 3.815 | 0 |
| Mar 12 2024 | 3.91 | 0.03 | 0.77% | 4.035 | 4.045 | 3.845 | 0 |
| Mar 11 2024 | 3.88 | 0.06 | 1.57% | 3.80 | 3.88 | 3.755 | 0 |
| Mar 08 2024 | 3.82 | -0.06 | -1.55% | 3.89 | 3.89 | 3.765 | 0 |
| Mar 07 2024 | 3.88 | -0.09 | -2.27% | 3.86 | 3.895 | 3.625 | 0 |
| Mar 06 2024 | 3.97 | -0.26 | -6.15% | 4.21 | 4.25 | 3.905 | 0 |
