PTE

PolarityTE Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
PolarityTE Inc PTE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0749 8.21% 0.9869 16:30:07
Open Price Low Price High Price Close Price Prev Close
0.93 0.915 1.05 0.9869 0.912
more quote information »

PTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.091.260.9021.136,819,390-0.1031-9.46%
1 Month0.891.380.851.177,765,2340.096910.89%
3 Months1.411.570.851.204,753,578-0.4231-30.01%
6 Months0.84381.990.5531.207,126,6390.143116.96%
1 Year0.86452.470.5531.233,968,9410.122414.16%
3 Years17.1523.060.5532.011,738,525-16.16-94.25%
5 Years17.1523.060.5532.011,738,525-16.16-94.25%

PTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 0.912 -0.0647 -6.62% 0.9615 0.99 0.902 3,076,873
May 14 2021 0.9767 -0.2633 -21.23% 1.05 1.0799 0.951 9,075,951
May 13 2021 1.24 0.01 0.81% 1.23 1.26 1.11 6,322,753
May 12 2021 1.23 0.03 2.5% 1.21 1.24 1.15 4,694,939
May 11 2021 1.20 0.00 0.0% 1.09 1.25 1.0709 10,926,433
May 10 2021 1.20 0.23 23.18% 1.26 1.38 1.16 114,672,346
May 07 2021 0.9742 0.0531 5.76% 0.93 0.9824 0.91 835,304
May 06 2021 0.9211 -0.067 -6.78% 0.98 0.985617 0.9125 1,172,532
May 05 2021 0.9881 -0.0319 -3.13% 0.9928 1.01 0.98 841,983
May 04 2021 1.02 0.00 0.0% 1.01 1.02 0.931 1,207,024
May 03 2021 1.02 0.00 0.0% 1.04 1.04 1.00 711,289
Apr 30 2021 1.02 -0.04 -3.77% 1.06 1.07 1.02 606,238
Apr 29 2021 1.06 0.02 1.92% 1.05 1.07 1.01 710,189
Apr 28 2021 1.04 0.01 0.97% 1.02 1.07 0.9905 737,023
Apr 27 2021 1.03 -0.01 -0.96% 1.04 1.05 1.01 663,731
Apr 26 2021 1.04 0.01 0.97% 1.04 1.05 0.9952 1,222,942
Apr 23 2021 1.03 0.08 8.49% 0.96 1.03 0.96 2,121,737
Apr 22 2021 0.9494 0.0477 5.29% 0.9462 0.9749 0.9103 1,043,508
Apr 21 2021 0.9017 0.0403 4.68% 0.8501 0.9143 0.85 757,451
Apr 20 2021 0.8614 -0.0236 -2.67% 0.89 0.9199 0.851 1,063,440
Apr 19 2021 0.885 0.005 0.57% 0.86 0.8999 0.85 1,297,058
See More Historical Prices »


Your Recent History
NASDAQ
PTE
PolarityTE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.