PTE - PolarityTE, Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 20201,45001,49001,34001,37001,3700911.900
25 feb 20201,58001,62001,40001,43001,4300817.600
24 feb 20201,53001,59001,52001,54001,5400575.100
21 feb 20201,65001,68001,59001,59001,5900352.400
20 feb 20201,57001,67001,56001,65001,6500778.200
19 feb 20201,56001,64001,55001,62001,6200629.000
18 feb 20201,70001,70001,53001,59001,5900796.700
14 feb 20201,70001,71001,67001,69001,69001.341.300
13 feb 20201,67001,73001,66001,70001,70002.027.700
12 feb 20201,75001,79001,64001,68001,68007.186.900
11 feb 20203,18003,23003,13003,18003,1800230.500
10 feb 20202,94003,14002,90003,11003,1100157.100
07 feb 20203,04003,19002,94003,02003,0200363.300
06 feb 20203,37003,43003,05003,09003,0900155.500
05 feb 20203,24003,49003,21003,32003,3200135.000
04 feb 20203,24003,25003,09003,19003,190094.100
03 feb 20203,08003,31003,05003,19003,1900177.100
31 gen 20203,02003,16002,95003,10003,1000213.100
30 gen 20203,09003,16002,96003,02003,0200243.000
29 gen 20203,27003,30003,02003,10003,1000320.600
28 gen 20203,41003,57003,17003,35003,3500176.100
27 gen 20203,27003,46003,10003,45003,4500255.800
24 gen 20203,97004,03003,19003,34003,3400633.800
23 gen 20203,66003,93003,60003,88003,8800201.400
22 gen 20204,02004,10003,64003,74003,7400306.000
21 gen 20204,05004,07003,65003,95003,9500432.300
17 gen 20204,30004,54003,81003,98003,9800967.600
16 gen 20203,30004,60003,28004,37004,37002.750.900
15 gen 20203,12003,28003,01003,11003,1100208.100
14 gen 20203,42003,55003,04003,06003,0600328.600
13 gen 20203,33003,63003,23003,42003,4200380.900
10 gen 20203,03003,38002,99003,31003,3100244.600
09 gen 20202,94003,08002,90003,01003,0100228.400
08 gen 20202,90002,98002,86002,93002,9300116.300
07 gen 20202,70003,00002,67002,91002,9100233.600
06 gen 20202,68002,80002,63002,71002,7100230.400
03 gen 20202,66002,79002,64002,72002,7200129.100
02 gen 20202,66002,75002,58002,71002,710082.600
31 dic 20192,53002,73002,52002,60002,6000238.800
30 dic 20192,70002,84002,52002,55002,5500261.400
27 dic 20192,97003,04002,53002,62002,6200311.100
26 dic 20192,93002,99002,86002,95002,9500162.500
24 dic 20192,76002,99002,71002,95002,9500136.200
23 dic 20192,55002,78002,51002,75002,7500201.800
20 dic 20192,63002,69002,50002,60002,6000272.200
19 dic 20192,62002,68002,46002,63002,6300207.800
18 dic 20192,54002,75002,47002,62002,6200199.800
17 dic 20192,40002,57002,35002,52002,5200240.800
16 dic 20192,60002,68002,36002,38002,3800344.800
13 dic 20192,72002,75002,48002,59002,5900157.500
12 dic 20192,74002,82002,60002,70002,7000193.400
11 dic 20192,75002,75002,60002,72002,7200110.300
10 dic 20192,74002,74002,56002,66002,6600192.500
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
*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