Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTPXH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 37.106 | -0.16 | -0.43% | 37.207 | 37.207 | 37.013 | 1,298 |
| May 20 2024 | 37.266 | 0.34 | 0.93% | 37.154 | 37.297 | 37.154 | 2,277 |
| May 17 2024 | 36.921 | 0.20 | 0.53% | 36.89 | 36.99 | 36.849 | 3,034 |
| May 16 2024 | 36.725 | -0.12 | -0.32% | 36.852 | 36.903 | 36.659 | 1,176 |
| May 15 2024 | 36.844 | 0.23 | 0.64% | 36.74 | 36.85 | 36.65 | 2,317 |
| May 14 2024 | 36.609 | 0.00 | 0.00% | 36.609 | 36.609 | 36.609 | 0 |
| May 13 2024 | 36.609 | -0.01 | -0.02% | 36.663 | 36.663 | 36.43 | 2,457 |
| May 10 2024 | 36.615 | -0.01 | -0.02% | 36.889 | 36.889 | 36.57 | 3,938 |
| May 09 2024 | 36.622 | 0.08 | 0.21% | 36.516 | 36.667 | 36.387 | 1,833 |
| May 08 2024 | 36.546 | -0.23 | -0.63% | 36.412 | 36.558 | 36.391 | 925 |
| May 07 2024 | 36.779 | -0.07 | -0.20% | 37.10 | 37.10 | 36.64 | 1,762 |
| May 06 2024 | 36.851 | 0.56 | 1.56% | 36.611 | 36.968 | 36.611 | 2,075 |
| May 03 2024 | 36.286 | 0.05 | 0.13% | 36.282 | 36.396 | 36.147 | 1,578 |
| May 02 2024 | 36.239 | -0.56 | -1.52% | 36.622 | 36.622 | 36.175 | 1,227 |
| Apr 30 2024 | 36.80 | 0.23 | 0.63% | 36.936 | 36.936 | 36.80 | 1,600 |
| Apr 29 2024 | 36.569 | 0.22 | 0.61% | 36.708 | 36.708 | 36.468 | 2,323 |
| Apr 26 2024 | 36.349 | 0.75 | 2.10% | 36.188 | 36.349 | 36.048 | 1,988 |
| Apr 25 2024 | 35.60 | -0.50 | -1.39% | 35.845 | 35.875 | 35.394 | 3,862 |
| Apr 24 2024 | 36.103 | 0.15 | 0.42% | 36.422 | 36.422 | 36.103 | 1,887 |
| Apr 23 2024 | 35.951 | 0.20 | 0.56% | 35.802 | 35.991 | 35.788 | 3,815 |
| Apr 22 2024 | 35.75 | 0.16 | 0.45% | 35.797 | 35.797 | 35.591 | 932 |
| Apr 19 2024 | 35.591 | -0.34 | -0.95% | 35.498 | 35.66 | 35.166 | 4,044 |
| Apr 18 2024 | 35.931 | 0.15 | 0.42% | 35.86 | 35.94 | 35.80 | 1,308 |
| Apr 17 2024 | 35.782 | -0.34 | -0.94% | 35.73 | 35.879 | 35.641 | 1,604 |
| Apr 16 2024 | 36.12 | -0.74 | -2.02% | 36.061 | 36.29 | 36.061 | 4,813 |
| Apr 15 2024 | 36.863 | 0.24 | 0.66% | 36.95 | 37.111 | 36.839 | 1,920 |
| Apr 12 2024 | 36.622 | 0.02 | 0.06% | 37.006 | 37.065 | 36.472 | 4,411 |
| Apr 11 2024 | 36.60 | 0.07 | 0.18% | 36.777 | 36.973 | 36.576 | 2,075 |
| Apr 10 2024 | 36.533 | -0.10 | -0.26% | 36.846 | 36.846 | 36.372 | 6,228 |
| Apr 09 2024 | 36.63 | -0.16 | -0.43% | 36.93 | 36.998 | 36.596 | 8,713 |
| Apr 08 2024 | 36.789 | 0.35 | 0.97% | 36.656 | 36.795 | 36.56 | 2,193 |
| Apr 05 2024 | 36.435 | -0.39 | -1.05% | 36.264 | 36.435 | 36.155 | 2,611 |
| Apr 04 2024 | 36.822 | 0.11 | 0.31% | 36.686 | 36.83 | 36.50 | 5,120 |
| Apr 03 2024 | 36.709 | 0.54 | 1.50% | 36.433 | 36.805 | 36.285 | 3,867 |
| Apr 02 2024 | 36.166 | -0.69 | -1.86% | 37.00 | 37.43 | 36.141 | 8,935 |
| Mar 28 2024 | 36.851 | -0.17 | -0.45% | 36.807 | 37.02 | 36.711 | 2,967 |
| Mar 27 2024 | 37.018 | -0.11 | -0.28% | 36.992 | 37.074 | 36.93 | 3,354 |
| Mar 26 2024 | 37.123 | 0.19 | 0.51% | 36.994 | 37.167 | 36.975 | 2,159 |
| Mar 25 2024 | 36.934 | -0.31 | -0.82% | 36.852 | 36.934 | 36.703 | 5,000 |
| Mar 22 2024 | 37.239 | 0.07 | 0.18% | 37.433 | 37.433 | 37.191 | 2,512 |
| Mar 21 2024 | 37.171 | 0.27 | 0.73% | 37.115 | 37.219 | 37.041 | 1,307 |
| Mar 20 2024 | 36.903 | 0.24 | 0.65% | 36.872 | 37.04 | 36.806 | 2,299 |
| Mar 19 2024 | 36.665 | 0.57 | 1.58% | 36.36 | 36.665 | 36.298 | 5,463 |
| Mar 18 2024 | 36.094 | 0.55 | 1.55% | 36.022 | 36.11 | 35.964 | 3,203 |
| Mar 15 2024 | 35.544 | 0.37 | 1.05% | 35.609 | 35.62 | 35.533 | 2,729 |
| Mar 14 2024 | 35.173 | 0.03 | 0.08% | 35.351 | 35.426 | 35.144 | 1,962 |
| Mar 13 2024 | 35.144 | -0.21 | -0.58% | 35.135 | 35.172 | 35.019 | 2,796 |
| Mar 12 2024 | 35.35 | 0.25 | 0.70% | 35.13 | 35.489 | 35.019 | 1,309 |
| Mar 11 2024 | 35.105 | -0.93 | -2.59% | 35.265 | 35.265 | 35.00 | 5,330 |
| Mar 08 2024 | 36.038 | -0.09 | -0.24% | 36.125 | 36.253 | 35.881 | 4,637 |
| Mar 07 2024 | 36.123 | -0.31 | -0.84% | 35.90 | 36.132 | 35.79 | 6,862 |
| Mar 06 2024 | 36.428 | 0.40 | 1.10% | 36.199 | 36.434 | 36.199 | 5,897 |
| Mar 05 2024 | 36.03 | 0.12 | 0.33% | 36.13 | 36.18 | 36.03 | 1,804 |
| Mar 04 2024 | 35.911 | -0.02 | -0.06% | 35.959 | 36.004 | 35.79 | 2,317 |
| Mar 01 2024 | 35.932 | 0.55 | 1.54% | 36.015 | 36.067 | 35.896 | 2,831 |
| Feb 29 2024 | 35.387 | -0.07 | -0.21% | 35.397 | 35.471 | 35.315 | 1,617 |
| Feb 28 2024 | 35.46 | -0.11 | -0.30% | 35.388 | 35.461 | 35.245 | 1,384 |
| Feb 27 2024 | 35.567 | -0.02 | -0.05% | 35.52 | 35.605 | 35.491 | 3,480 |
| Feb 26 2024 | 35.586 | 0.11 | 0.31% | 35.42 | 35.608 | 35.42 | 2,895 |
| Feb 23 2024 | 35.477 | 0.14 | 0.40% | 35.32 | 35.528 | 35.32 | 2,374 |
| Feb 22 2024 | 35.335 | 0.45 | 1.30% | 35.256 | 35.427 | 35.218 | 2,274 |
