Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P768S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 4.925 | -0.41 | -7.60% | 5.24 | 5.30 | 4.925 | 0 |
| Jun 03 2024 | 5.33 | 0.12 | 2.30% | 5.38 | 5.50 | 5.30 | 0 |
| May 31 2024 | 5.21 | 0.01 | 0.19% | 5.22 | 5.35 | 5.12 | 0 |
| May 30 2024 | 5.20 | 0.12 | 2.36% | 5.06 | 5.25 | 5.05 | 0 |
| May 29 2024 | 5.08 | -0.12 | -2.31% | 5.18 | 5.27 | 4.89 | 0 |
| May 28 2024 | 5.20 | -0.31 | -5.63% | 5.50 | 5.53 | 5.06 | 0 |
| May 27 2024 | 5.51 | 0.17 | 3.18% | 5.30 | 5.51 | 5.29 | 0 |
| May 24 2024 | 5.34 | -0.02 | -0.37% | 5.30 | 5.34 | 5.15 | 0 |
| May 23 2024 | 5.36 | 0.28 | 5.51% | 5.08 | 5.50 | 5.07 | 0 |
| May 22 2024 | 5.08 | 0.25 | 5.07% | 4.865 | 5.16 | 4.865 | 0 |
| May 21 2024 | 4.835 | -0.05 | -1.02% | 4.825 | 4.99 | 4.72 | 0 |
| May 20 2024 | 4.885 | 0.42 | 9.41% | 4.465 | 4.895 | 4.455 | 0 |
| May 17 2024 | 4.465 | -0.02 | -0.45% | 4.395 | 4.54 | 4.31 | 0 |
| May 16 2024 | 4.485 | -0.33 | -6.85% | 4.885 | 4.915 | 4.46 | 0 |
| May 15 2024 | 4.815 | 0.29 | 6.41% | 4.555 | 4.885 | 4.495 | 0 |
| May 14 2024 | 4.525 | -0.13 | -2.79% | 4.625 | 4.645 | 4.355 | 0 |
| May 13 2024 | 4.655 | -0.32 | -6.43% | 4.945 | 4.955 | 4.615 | 0 |
| May 10 2024 | 4.975 | 0.06 | 1.22% | 4.985 | 5.23 | 4.935 | 0 |
| May 09 2024 | 4.915 | 0.08 | 1.65% | 4.815 | 4.935 | 4.725 | 0 |
| May 08 2024 | 4.835 | 0.31 | 6.85% | 4.545 | 5.02 | 4.545 | 0 |
| May 07 2024 | 4.525 | 0.14 | 3.19% | 4.365 | 4.535 | 4.355 | 0 |
| May 06 2024 | 4.385 | -0.02 | -0.34% | 4.335 | 4.485 | 4.335 | 0 |
| May 03 2024 | 4.40 | 0.40 | 10.00% | 4.06 | 4.40 | 4.04 | 0 |
| May 02 2024 | 4.00 | -0.17 | -4.08% | 4.10 | 4.11 | 3.825 | 0 |
| Apr 30 2024 | 4.17 | -0.05 | -1.18% | 4.21 | 4.275 | 4.045 | 0 |
| Apr 29 2024 | 4.22 | -0.37 | -7.96% | 4.495 | 4.645 | 4.175 | 0 |
| Apr 26 2024 | 4.585 | 0.08 | 1.78% | 4.725 | 4.725 | 4.115 | 0 |
| Apr 25 2024 | 4.505 | -0.26 | -5.46% | 4.715 | 4.785 | 4.175 | 0 |
| Apr 24 2024 | 4.765 | 0.19 | 4.15% | 4.635 | 4.965 | 4.605 | 0 |
| Apr 23 2024 | 4.575 | 0.25 | 5.78% | 4.345 | 4.675 | 4.235 | 0 |
| Apr 22 2024 | 4.325 | -0.08 | -1.82% | 4.515 | 4.575 | 4.175 | 0 |
| Apr 19 2024 | 4.405 | -0.11 | -2.44% | 4.275 | 4.535 | 4.185 | 0 |
| Apr 18 2024 | 4.515 | 0.05 | 1.12% | 4.475 | 4.635 | 4.365 | 0 |
| Apr 17 2024 | 4.465 | 0.14 | 3.24% | 4.225 | 4.625 | 4.21 | 0 |
| Apr 16 2024 | 4.325 | -0.25 | -5.36% | 4.28 | 4.505 | 4.185 | 0 |
| Apr 15 2024 | 4.57 | 0.15 | 3.39% | 4.46 | 4.865 | 4.46 | 0 |
| Apr 12 2024 | 4.42 | 0.10 | 2.31% | 4.45 | 4.755 | 4.315 | 0 |
| Apr 11 2024 | 4.32 | 0.02 | 0.47% | 4.33 | 4.465 | 4.085 | 0 |
| Apr 10 2024 | 4.30 | 0.10 | 2.38% | 4.26 | 4.33 | 3.975 | 0 |
| Apr 09 2024 | 4.20 | -0.40 | -8.70% | 4.56 | 4.56 | 3.925 | 0 |
| Apr 08 2024 | 4.60 | 0.28 | 6.48% | 4.29 | 4.665 | 4.24 | 0 |
| Apr 05 2024 | 4.32 | -0.18 | -4.00% | 4.33 | 4.335 | 3.935 | 0 |
| Apr 04 2024 | 4.50 | 0.06 | 1.35% | 4.43 | 4.675 | 4.42 | 0 |
| Apr 03 2024 | 4.44 | 0.12 | 2.78% | 4.25 | 4.505 | 4.175 | 0 |
| Apr 02 2024 | 4.32 | -0.53 | -10.93% | 4.81 | 4.88 | 4.195 | 0 |
| Mar 28 2024 | 4.85 | 0.00 | 0.00% | 4.83 | 5.01 | 4.705 | 0 |
| Mar 27 2024 | 4.85 | -0.12 | -2.41% | 5.06 | 5.17 | 4.805 | 0 |
| Mar 26 2024 | 4.97 | 0.27 | 5.74% | 4.735 | 4.97 | 4.635 | 0 |
| Mar 25 2024 | 4.70 | 0.12 | 2.62% | 4.645 | 4.765 | 4.635 | 0 |
| Mar 22 2024 | 4.58 | 0.05 | 1.10% | 4.505 | 4.665 | 4.475 | 0 |
| Mar 21 2024 | 4.53 | 0.20 | 4.62% | 4.545 | 4.685 | 4.475 | 0 |
| Mar 20 2024 | 4.33 | -0.14 | -3.13% | 4.425 | 4.505 | 4.205 | 0 |
| Mar 19 2024 | 4.47 | 0.26 | 6.18% | 4.205 | 4.47 | 4.205 | 0 |
| Mar 18 2024 | 4.21 | 0.08 | 1.94% | 4.235 | 4.315 | 4.115 | 0 |
| Mar 15 2024 | 4.13 | 0.15 | 3.77% | 3.985 | 4.195 | 3.915 | 0 |
| Mar 14 2024 | 3.98 | 0.19 | 5.01% | 3.815 | 4.155 | 3.795 | 0 |
| Mar 13 2024 | 3.79 | 0.13 | 3.55% | 3.685 | 3.825 | 3.605 | 0 |
| Mar 12 2024 | 3.66 | 0.24 | 7.02% | 3.505 | 3.665 | 3.395 | 0 |
| Mar 11 2024 | 3.42 | -0.09 | -2.43% | 3.46 | 3.48 | 3.235 | 0 |
| Mar 08 2024 | 3.505 | -0.10 | -2.64% | 3.605 | 3.62 | 3.225 | 0 |
| Mar 07 2024 | 3.60 | -0.23 | -6.01% | 3.795 | 3.815 | 3.60 | 0 |
