Register for streaming realtime charts, analysis tools, and prices.
PTNT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 10.09 | -0.01 | -0.10% | 9.91 | 10.09 | 9.91 | 200 |
| May 17 2024 | 10.10 | -0.02 | -0.20% | 9.98 | 10.10 | 9.98 | 200 |
| May 16 2024 | 10.12 | 0.00 | 0.00% | 10.12 | 10.12 | 10.12 | 0 |
| May 15 2024 | 10.12 | 0.10 | 1.00% | 9.90 | 10.12 | 9.90 | 400 |
| May 14 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0 |
| May 13 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0 |
| May 10 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0 |
| May 09 2024 | 10.02 | 0.24 | 2.45% | 10.38 | 10.38 | 9.88 | 700 |
| May 08 2024 | 9.78 | -0.59 | -5.69% | 9.78 | 10.38 | 9.75 | 600 |
| May 07 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
| May 06 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
| May 03 2024 | 10.37 | -0.01 | -0.10% | 10.13 | 10.37 | 10.13 | 200 |
| May 02 2024 | 10.38 | -0.01 | -0.10% | 9.73 | 10.38 | 9.73 | 200 |
| Apr 30 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.39 | 10.39 | 0 |
| Apr 29 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.39 | 10.39 | 0 |
| Apr 26 2024 | 10.39 | 0.50 | 5.06% | 9.99 | 10.39 | 9.99 | 1,000 |
| Apr 25 2024 | 9.89 | -0.01 | -0.10% | 9.90 | 9.90 | 9.50 | 500 |
| Apr 24 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0 |
| Apr 23 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 1,700 |
| Apr 22 2024 | 9.90 | 0.14 | 1.43% | 9.90 | 9.90 | 9.90 | 100 |
| Apr 19 2024 | 9.76 | -0.07 | -0.71% | 9.76 | 9.94 | 9.76 | 500 |
| Apr 18 2024 | 9.83 | -0.04 | -0.41% | 9.85 | 9.93 | 9.83 | 800 |
| Apr 17 2024 | 9.87 | 0.00 | 0.00% | 9.87 | 9.87 | 9.87 | 200 |
| Apr 16 2024 | 9.87 | 0.07 | 0.71% | 9.87 | 9.87 | 9.87 | 100 |
| Apr 15 2024 | 9.80 | -0.10 | -1.01% | 9.81 | 10.00 | 9.80 | 1,500 |
| Apr 12 2024 | 9.90 | -0.10 | -1.00% | 9.75 | 9.90 | 9.75 | 4,600 |
| Apr 11 2024 | 10.00 | -0.80 | -7.41% | 10.41 | 10.41 | 9.70 | 14,100 |
| Apr 10 2024 | 10.80 | 0.05 | 0.47% | 11.00 | 11.00 | 10.56 | 1,800 |
| Apr 09 2024 | 10.75 | -0.24 | -2.18% | 11.09 | 11.09 | 10.75 | 500 |
| Apr 08 2024 | 10.99 | -0.09 | -0.81% | 11.01 | 11.05 | 10.86 | 1,700 |
| Apr 05 2024 | 11.08 | -0.61 | -5.22% | 11.80 | 11.80 | 10.80 | 8,600 |
| Apr 04 2024 | 11.69 | -0.52 | -4.26% | 12.24 | 12.30 | 11.69 | 1,600 |
| Apr 03 2024 | 12.21 | -0.19 | -1.53% | 12.50 | 12.78 | 12.21 | 800 |
| Apr 02 2024 | 12.40 | 0.19 | 1.56% | 12.21 | 12.40 | 12.05 | 400 |
| Apr 01 2024 | 12.21 | -0.40 | -3.17% | 12.33 | 12.33 | 12.21 | 500 |
| Mar 28 2024 | 12.61 | 0.22 | 1.78% | 13.00 | 13.00 | 12.61 | 400 |
| Mar 27 2024 | 12.39 | -0.11 | -0.88% | 12.50 | 12.70 | 12.39 | 1,600 |
| Mar 26 2024 | 12.50 | -0.81 | -6.09% | 12.70 | 12.88 | 12.50 | 1,700 |
| Mar 25 2024 | 13.31 | -0.39 | -2.85% | 12.70 | 13.44 | 12.70 | 1,000 |
| Mar 22 2024 | 13.70 | 0.50 | 3.79% | 13.71 | 13.71 | 13.70 | 300 |
| Mar 21 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0 |
| Mar 20 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0 |
| Mar 19 2024 | 13.20 | -0.08 | -0.60% | 13.29 | 13.29 | 13.20 | 200 |
| Mar 18 2024 | 13.28 | 0.28 | 2.15% | 13.29 | 13.29 | 12.71 | 300 |
| Mar 15 2024 | 13.00 | 0.50 | 4.00% | 13.04 | 13.04 | 13.00 | 200 |
| Mar 14 2024 | 12.50 | -0.45 | -3.47% | 13.09 | 13.10 | 12.50 | 700 |
| Mar 13 2024 | 12.95 | 0.35 | 2.78% | 12.99 | 13.82 | 12.91 | 1,000 |
| Mar 12 2024 | 12.60 | -0.70 | -5.26% | 13.30 | 13.30 | 12.50 | 5,200 |
| Mar 11 2024 | 13.30 | 0.61 | 4.81% | 12.88 | 13.79 | 12.70 | 2,500 |
| Mar 08 2024 | 12.69 | -0.51 | -3.86% | 13.40 | 13.84 | 12.44 | 5,400 |
| Mar 07 2024 | 13.20 | 0.75 | 6.02% | 12.29 | 13.20 | 12.29 | 2,600 |
| Mar 06 2024 | 12.45 | 0.01 | 0.08% | 11.70 | 12.45 | 11.70 | 1,300 |
| Mar 05 2024 | 12.44 | -0.01 | -0.08% | 12.45 | 12.45 | 12.44 | 400 |
| Mar 04 2024 | 12.45 | -0.01 | -0.08% | 12.46 | 12.48 | 11.51 | 2,100 |
| Mar 01 2024 | 12.46 | -0.01 | -0.08% | 12.45 | 12.46 | 12.45 | 200 |
| Feb 29 2024 | 12.47 | 0.00 | 0.00% | 11.94 | 12.48 | 11.94 | 2,200 |
| Feb 28 2024 | 12.47 | -0.02 | -0.16% | 12.46 | 12.47 | 12.45 | 600 |
| Feb 27 2024 | 12.49 | 0.09 | 0.73% | 12.40 | 12.49 | 12.30 | 1,700 |
| Feb 26 2024 | 12.40 | -0.01 | -0.08% | 11.94 | 12.40 | 11.80 | 300 |
| Feb 23 2024 | 12.41 | 0.48 | 4.02% | 11.88 | 12.41 | 11.88 | 2,300 |
| Feb 22 2024 | 11.93 | -0.06 | -0.50% | 11.46 | 11.95 | 11.00 | 2,000 |
| Feb 21 2024 | 11.99 | 0.00 | 0.00% | 11.99 | 11.99 | 11.99 | 0 |
