PTE - PolarityTE, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 dic 20192,74002,74002,56002,66002,6600192.469
09 dic 20192,77002,85002,52002,73002,7300133.100
06 dic 20192,90002,95002,70002,83002,8300113.000
05 dic 20192,97003,04002,56002,59002,5900276.300
04 dic 20193,19003,21002,85002,97002,9700227.300
03 dic 20193,16003,25003,07003,10003,100094.000
02 dic 20193,25003,44003,17003,20003,2000127.200
29 nov 20193,22003,44003,13003,24003,240070.100
27 nov 20193,07003,20003,07003,19003,1900152.800
26 nov 20193,23003,23003,04003,05003,0500157.900
25 nov 20193,12003,38003,11003,19003,1900162.000
22 nov 20193,14003,17003,05003,11003,110078.600
21 nov 20193,19003,24003,08003,13003,1300159.700
20 nov 20193,14003,30003,08003,13003,1300178.300
19 nov 20193,13003,24003,04003,08003,0800149.700
18 nov 20193,30003,36003,08003,15003,1500135.700
15 nov 20192,99003,59002,95003,29003,2900385.800
14 nov 20193,17003,17002,87002,94002,9400258.600
13 nov 20193,00003,40002,95003,07003,0700480.600
12 nov 20193,30003,35002,82002,91002,9100309.800
11 nov 20193,50003,53002,98003,29003,2900252.800
08 nov 20193,01003,71002,91003,31003,3100412.200
07 nov 20193,00003,08002,90002,99002,9900185.300
06 nov 20193,04003,07002,81002,97002,9700281.300
05 nov 20192,95003,05002,85002,92002,9200230.100
04 nov 20192,80002,92002,60002,92002,9200272.500
01 nov 20192,80003,10002,61002,84002,8400393.000
31 ott 20192,16002,90002,15002,71002,7100888.100
30 ott 20192,31002,36002,10002,14002,1400214.200
29 ott 20192,52002,75002,27002,31002,3100242.300
28 ott 20192,70002,83002,50002,51002,5100163.400
25 ott 20192,71002,93002,64002,65002,6500116.200
24 ott 20192,95002,95002,61002,67002,6700181.000
23 ott 20192,79002,97002,79002,90002,9000188.100
22 ott 20192,80002,87002,51002,86002,8600247.500
21 ott 20192,88002,92002,80002,81002,810084.300
18 ott 20193,05003,09002,72002,82002,8200271.300
17 ott 20193,17003,20003,01003,07003,0700112.300
16 ott 20193,13003,25003,02003,11003,1100115.700
15 ott 20192,95003,23002,95003,15003,1500173.200
14 ott 20193,25003,31002,83002,95002,9500350.900
11 ott 20192,85003,10002,85003,06003,0600215.500
10 ott 20192,93003,05002,73002,84002,8400226.200
09 ott 20192,83003,03002,83002,91002,9100280.400
08 ott 20193,01003,01002,81002,84002,8400210.200
07 ott 20193,10003,12002,85002,99002,9900235.500
04 ott 20193,13003,13002,85003,06003,0600386.800
03 ott 20193,18003,18002,91002,93002,9300556.500
02 ott 20193,18003,40003,01003,07003,0700298.700
01 ott 20193,23003,37003,16003,25003,2500179.900
30 set 20193,52003,52003,14003,23003,2300388.300
27 set 20193,56003,80003,52003,52003,5200198.500
26 set 20193,95003,97003,60003,65003,6500303.100
25 set 20193,86004,08003,85004,01004,0100183.800
24 set 20194,36004,48003,86003,97003,9700330.600
23 set 20194,30004,80004,30004,39004,39001.000.700
20 set 20194,05004,21003,92004,15004,1500245.100
19 set 20194,20004,21004,03004,05004,0500139.500
18 set 20194,26004,37004,06004,17004,1700204.400
17 set 20194,41004,43004,20004,23004,2300170.200
16 set 20194,56005,08004,16004,38004,3800664.300
13 set 20194,35004,62004,25004,56004,5600269.600
12 set 20194,62004,66004,31004,35004,3500142.000
11 set 20194,64004,75004,39004,63004,6300336.100
10 set 20194,10004,64004,10004,60004,6000566.900
09 set 20193,91004,12003,78004,07004,0700341.100
06 set 20193,80004,01003,73003,86003,8600188.500
05 set 20193,96003,97003,77003,80003,8000222.500
04 set 20193,67003,99003,61003,92003,9200233.500
03 set 20193,72003,81003,53003,60003,6000286.600
30 ago 20193,80003,90003,66003,71003,7100232.500
29 ago 20194,06004,06003,66003,77003,7700444.700
28 ago 20193,46004,27003,40004,05004,0500797.600
27 ago 20193,76003,90003,40003,43003,4300502.700
26 ago 20194,50004,50003,63003,83003,83001.088.600
23 ago 20194,93005,09004,73004,86004,8600158.900
22 ago 20195,10005,11004,84004,93004,9300214.500
21 ago 20195,16005,29004,95005,04005,0400323.000
20 ago 20195,23005,62004,95005,16005,16001.582.600
19 ago 20194,75005,35004,75005,18005,1800557.500
16 ago 20194,60004,84004,51004,70004,7000262.800
15 ago 20194,57004,80004,51004,59004,5900201.400
14 ago 20194,67004,71004,50004,58004,5800181.700
13 ago 20194,61004,85004,60004,68004,6800129.600
12 ago 20194,65004,69004,43004,65004,6500151.200
09 ago 20194,74004,82004,25004,66004,6600268.900
08 ago 20194,16005,11003,96004,73004,73001.028.000
07 ago 20194,17004,21003,84003,96003,9600373.300
06 ago 20194,30004,36003,96004,16004,1600280.900
05 ago 20194,53004,58004,20004,28004,2800294.300
02 ago 20194,87004,87004,54004,62004,6200273.700
01 ago 20194,76005,15004,74004,92004,9200265.000
31 lug 20194,82005,02004,76004,76004,7600183.100
30 lug 20194,65004,83004,55004,82004,8200132.100
29 lug 20194,50004,67004,45004,64004,6400100.900
26 lug 20194,25004,75004,20004,60004,6000507.800
25 lug 20194,39004,43004,16004,18004,1800177.800
24 lug 20194,13004,45004,07004,39004,3900404.500
23 lug 20194,50004,50004,14004,21004,2100299.100
22 lug 20195,37005,45004,38004,47004,4700672.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità