PTE - PolarityTE, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 lug 20195,42005,49005,29005,33005,3300182.300
18 lug 20195,39005,45005,29005,44005,4400112.900
17 lug 20195,50005,57005,29005,41005,4100169.800
16 lug 20195,69005,72005,48005,50005,5000135.900
15 lug 20195,65005,77005,51005,70005,7000149.300
12 lug 20195,60005,79005,53005,64005,6400139.700
11 lug 20195,64005,69005,46005,59005,590084.400
10 lug 20195,56005,68005,33005,61005,6100211.600
09 lug 20195,50005,54005,40005,52005,5200145.700
08 lug 20195,72005,72005,41005,44005,4400273.200
05 lug 20195,52005,59005,43005,52005,5200103.900
03 lug 20195,40005,56005,29005,55005,550082.500
02 lug 20195,59005,59005,26005,41005,4100205.500
01 lug 20195,77005,86005,51005,60005,6000223.400
28 giu 20195,75005,90005,68005,70005,7000894.000
27 giu 20195,73005,84005,67005,74005,7400119.800
26 giu 20195,52005,87005,40005,71005,7100174.700
25 giu 20195,54005,75005,38005,52005,5200104.000
24 giu 20195,84005,95005,31005,57005,5700392.400
21 giu 20195,85006,02005,71005,90005,9000187.100
20 giu 20195,96006,09005,80005,86005,8600343.200
19 giu 20195,90005,97005,71005,88005,8800152.500
18 giu 20196,19006,19005,77005,93005,9300274.800
17 giu 20195,82006,30005,82006,11006,1100431.100
14 giu 20195,89005,98005,69005,81005,8100247.100
13 giu 20195,55005,95005,40005,92005,9200340.200
12 giu 20195,55005,85005,22005,54005,5400246.000
11 giu 20195,80006,01005,52005,63005,6300421.100
10 giu 20195,88006,65005,79005,86005,8600886.800
07 giu 20195,58006,01005,30005,84005,8400331.400
06 giu 20195,77006,41005,42005,53005,5300532.200
05 giu 20195,65006,25005,46005,59005,5900565.500
04 giu 20196,13006,14004,96005,55005,55001.136.000
03 giu 20196,35006,72005,98006,10006,1000516.800
31 mag 20196,06006,31006,03006,27006,2700284.600
30 mag 20196,21006,33005,98006,10006,1000370.000
29 mag 20196,44006,55006,14006,27006,2700337.800
28 mag 20196,65006,80006,51006,51006,5100160.300
24 mag 20196,73006,89006,48006,63006,6300235.800
23 mag 20196,47006,90006,30006,67006,6700444.900
22 mag 20197,07007,07006,32006,59006,5900533.400
21 mag 20197,00007,22006,93007,06007,0600150.800
20 mag 20197,50007,64006,88006,91006,9100549.600
17 mag 20197,84007,90007,62007,66007,6600325.200
16 mag 20198,25008,29007,87007,90007,9000364.900
15 mag 20197,77008,16007,55008,10008,1000216.400
14 mag 20197,88008,06007,60007,94007,9400207.300
13 mag 20197,58008,12007,58007,92007,9200255.400
10 mag 20198,22008,89007,64007,86007,8600525.700
09 mag 20198,39008,55008,14008,22008,2200121.600
08 mag 20198,26008,60008,13008,42008,4200192.300
07 mag 20198,50008,61008,10008,26008,2600288.800
06 mag 20198,50008,74008,25008,64008,6400184.200
03 mag 20199,83009,83007,53008,57008,57001.046.700
02 mag 20198,960011,00008,96009,69009,69001.010.700
01 mag 20199,08009,50008,95009,08009,0800411.500
30 apr 20199,15009,28008,71009,04009,0400291.700
29 apr 20199,15009,17008,90009,11009,110085.600
26 apr 20199,02009,60008,88009,11009,1100213.200
25 apr 20198,74009,30008,63009,04009,0400418.100
24 apr 20198,50008,72008,30008,60008,6000129.100
23 apr 20198,18008,63008,12008,44008,4400269.100
22 apr 20197,99008,44007,99008,10008,1000182.400
18 apr 20198,20008,50007,87008,05008,0500461.000
17 apr 20198,47008,49007,93008,18008,1800528.000
16 apr 20198,63008,81008,19008,44008,4400475.400
15 apr 20198,81009,03008,46008,61008,6100424.700
12 apr 20199,04009,11008,63008,81008,8100488.000
11 apr 20199,47009,64009,01009,04009,0400348.600
10 apr 20199,23009,84009,17009,44009,44001.493.300
09 apr 201911,000011,390010,270010,510010,5100331.000
08 apr 201910,850011,450010,850010,970010,9700334.200
05 apr 201910,600010,920010,560010,820010,8200143.400
04 apr 201910,080010,950010,080010,700010,7000232.400
03 apr 201910,050010,24009,850010,150010,1500335.000
02 apr 201910,260010,41009,450010,020010,0200390.100
01 apr 201910,760011,090010,080010,230010,2300239.400
29 mar 201910,270011,240010,250010,700010,7000335.200
28 mar 201911,950012,10009,830010,270010,2700935.700
27 mar 201912,000012,050011,730011,920011,9200342.400
*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