Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTNT4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5.95 | -0.47 | -7.32% | 6.40 | 6.42 | 5.95 | 84 |
| Jun 19 2024 | 6.42 | 0.58 | 9.93% | 6.42 | 6.42 | 6.42 | 29 |
| Jun 18 2024 | 5.84 | -0.06 | -1.02% | 5.80 | 6.16 | 5.80 | 113 |
| Jun 17 2024 | 5.90 | -0.78 | -11.68% | 6.36 | 6.36 | 5.90 | 48 |
| Jun 14 2024 | 6.68 | 0.00 | 0.00% | 6.68 | 6.68 | 6.68 | 0 |
| Jun 13 2024 | 6.68 | 0.51 | 8.27% | 6.15 | 6.68 | 6.15 | 51 |
| Jun 12 2024 | 6.17 | -0.38 | -5.80% | 6.20 | 6.20 | 6.15 | 46 |
| Jun 11 2024 | 6.55 | 0.35 | 5.65% | 6.55 | 6.55 | 6.55 | 6 |
| Jun 10 2024 | 6.20 | -1.04 | -14.36% | 6.42 | 6.42 | 6.10 | 27 |
| Jun 07 2024 | 7.24 | 0.82 | 12.77% | 7.24 | 7.24 | 7.24 | 65 |
| Jun 06 2024 | 6.42 | -0.08 | -1.23% | 6.50 | 6.50 | 6.42 | 18 |
| Jun 05 2024 | 6.50 | -0.17 | -2.55% | 6.67 | 6.99 | 6.50 | 50 |
| Jun 04 2024 | 6.67 | 0.22 | 3.41% | 6.71 | 6.71 | 6.67 | 72 |
| Jun 03 2024 | 6.45 | -0.70 | -9.79% | 7.13 | 7.13 | 6.45 | 130 |
| May 31 2024 | 7.15 | 0.18 | 2.58% | 7.24 | 7.24 | 7.04 | 43 |
| May 29 2024 | 6.97 | -0.29 | -3.99% | 7.26 | 7.26 | 6.97 | 31 |
| May 28 2024 | 7.26 | 0.34 | 4.91% | 6.90 | 7.26 | 6.14 | 190 |
| May 27 2024 | 6.92 | -0.08 | -1.14% | 6.99 | 7.45 | 6.92 | 53 |
| May 24 2024 | 7.00 | -0.34 | -4.63% | 7.03 | 7.03 | 7.00 | 44 |
| May 23 2024 | 7.34 | 0.24 | 3.38% | 7.44 | 7.44 | 7.34 | 2 |
| May 22 2024 | 7.10 | -0.06 | -0.84% | 7.52 | 7.52 | 7.10 | 165 |
| May 21 2024 | 7.16 | 0.01 | 0.14% | 7.16 | 7.16 | 7.16 | 57 |
| May 20 2024 | 7.15 | -0.41 | -5.42% | 7.40 | 7.40 | 7.15 | 103 |
| May 17 2024 | 7.56 | 0.25 | 3.42% | 7.30 | 7.56 | 7.30 | 51 |
| May 16 2024 | 7.31 | -0.22 | -2.92% | 7.39 | 7.39 | 7.31 | 31 |
| May 15 2024 | 7.53 | 0.00 | 0.00% | 7.53 | 7.53 | 7.53 | 0 |
| May 14 2024 | 7.53 | 0.33 | 4.58% | 7.53 | 7.53 | 7.53 | 6 |
| May 13 2024 | 7.20 | -0.06 | -0.83% | 7.20 | 7.30 | 7.20 | 23 |
| May 10 2024 | 7.26 | -0.19 | -2.55% | 7.35 | 7.35 | 7.26 | 81 |
| May 09 2024 | 7.45 | 0.19 | 2.62% | 7.45 | 7.45 | 7.45 | 17 |
| May 08 2024 | 7.26 | 0.00 | 0.00% | 7.26 | 7.28 | 7.26 | 37 |
| May 07 2024 | 7.26 | 0.00 | 0.00% | 7.62 | 7.62 | 7.26 | 15 |
| May 06 2024 | 7.26 | -0.41 | -5.35% | 7.63 | 7.65 | 7.26 | 128 |
| May 03 2024 | 7.67 | 0.00 | 0.00% | 7.67 | 7.67 | 7.67 | 21 |
| May 02 2024 | 7.67 | -0.13 | -1.67% | 7.68 | 7.69 | 7.67 | 39 |
| Apr 30 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0 |
| Apr 29 2024 | 7.80 | 0.04 | 0.52% | 7.80 | 7.80 | 7.80 | 1 |
| Apr 26 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0 |
| Apr 25 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0 |
| Apr 24 2024 | 7.76 | -0.04 | -0.51% | 7.76 | 7.76 | 7.20 | 121 |
| Apr 23 2024 | 7.80 | 0.23 | 3.04% | 7.80 | 7.80 | 7.80 | 6 |
| Apr 22 2024 | 7.57 | -0.04 | -0.53% | 7.62 | 7.62 | 7.48 | 28 |
| Apr 19 2024 | 7.61 | -0.26 | -3.30% | 7.32 | 7.65 | 7.20 | 81 |
| Apr 18 2024 | 7.87 | 0.02 | 0.25% | 7.15 | 7.87 | 7.15 | 170 |
| Apr 17 2024 | 7.85 | 0.30 | 3.97% | 7.51 | 7.85 | 7.10 | 35 |
| Apr 16 2024 | 7.55 | -0.54 | -6.67% | 7.61 | 7.61 | 7.55 | 67 |
| Apr 15 2024 | 8.09 | 0.09 | 1.13% | 7.75 | 8.09 | 7.60 | 194 |
| Apr 12 2024 | 8.00 | 0.15 | 1.91% | 7.75 | 8.00 | 7.75 | 55 |
| Apr 11 2024 | 7.85 | -0.05 | -0.63% | 7.61 | 7.85 | 7.61 | 2 |
| Apr 10 2024 | 7.90 | 0.15 | 1.94% | 7.62 | 7.90 | 7.62 | 2 |
| Apr 09 2024 | 7.75 | -0.04 | -0.51% | 7.70 | 7.75 | 7.70 | 100 |
| Apr 08 2024 | 7.79 | -0.18 | -2.26% | 7.97 | 7.97 | 7.79 | 11 |
| Apr 05 2024 | 7.97 | 0.35 | 4.59% | 8.09 | 8.09 | 7.97 | 2 |
| Apr 04 2024 | 7.62 | 0.00 | 0.00% | 7.65 | 7.65 | 7.62 | 22 |
| Apr 03 2024 | 7.62 | -0.15 | -1.93% | 7.68 | 7.68 | 7.62 | 81 |
| Apr 02 2024 | 7.77 | -0.33 | -4.07% | 7.77 | 7.77 | 7.77 | 10 |
| Apr 01 2024 | 8.10 | 0.26 | 3.32% | 8.08 | 8.10 | 8.08 | 11 |
| Mar 28 2024 | 7.84 | 0.00 | 0.00% | 7.84 | 7.84 | 7.84 | 0 |
| Mar 27 2024 | 7.84 | 0.24 | 3.16% | 7.84 | 7.84 | 7.84 | 70 |
| Mar 26 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 6 |
| Mar 25 2024 | 7.60 | -0.50 | -6.17% | 7.61 | 8.08 | 7.60 | 45 |
