Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Polarityte Inc
(NQ:
PTE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.060
6.310
6.030
6.270
284,500
+0.17(+2.79%)
May 30, 2019
6.210
6.325
5.980
6.100
370,002
-0.17(-2.71%)
May 29, 2019
6.440
6.550
6.140
6.270
337,841
-0.24(-3.69%)
May 28, 2019
6.650
6.800
6.510
6.510
160,401
-0.12(-1.81%)
May 24, 2019
6.730
6.890
6.480
6.630
235,800
-0.04(-0.60%)
May 23, 2019
6.470
6.900
6.300
6.670
444,877
+0.08(+1.21%)
May 22, 2019
7.070
7.070
6.320
6.590
533,411
-0.47(-6.66%)
May 21, 2019
7.000
7.220
6.930
7.060
150,783
+0.15(+2.17%)
May 20, 2019
7.500
7.640
6.880
6.910
549,464
-0.75(-9.79%)
May 17, 2019
7.840
7.900
7.620
7.660
325,200
-0.24(-3.04%)
May 16, 2019
8.250
8.290
7.870
7.900
364,933
-0.20(-2.47%)
May 15, 2019
7.770
8.160
7.550
8.100
216,434
+0.16(+2.02%)
May 14, 2019
7.880
8.060
7.600
7.940
207,333
+0.02(+0.25%)
May 13, 2019
7.580
8.120
7.580
7.920
255,372
+0.06(+0.76%)
May 10, 2019
8.220
8.890
7.640
7.860
525,700
-0.36(-4.38%)
May 09, 2019
8.390
8.553
8.140
8.220
121,611
-0.20(-2.38%)
May 08, 2019
8.260
8.600
8.130
8.420
192,317
+0.16(+1.94%)
May 07, 2019
8.500
8.610
8.100
8.260
288,838
-0.38(-4.40%)
May 06, 2019
8.500
8.740
8.250
8.640
184,159
+0.07(+0.82%)
May 03, 2019
9.830
9.830
7.530
8.570
1,046,600
-1.12(-11.56%)
May 02, 2019
8.960
11.00
8.960
9.690
1,010,711
+0.61(+6.72%)
May 01, 2019
9.080
9.498
8.950
9.080
411,492
+0.04(+0.44%)
Apr 30, 2019
9.150
9.280
8.710
9.040
291,723
-0.07(-0.77%)
Apr 29, 2019
9.150
9.170
8.900
9.110
85,634
+0.00(+0.00%)
Apr 26, 2019
9.020
9.600
8.880
9.110
213,200
+0.07(+0.77%)
Apr 25, 2019
8.740
9.300
8.630
9.040
418,145
+0.44(+5.12%)
Apr 24, 2019
8.500
8.720
8.300
8.600
129,124
+0.16(+1.90%)
Apr 23, 2019
8.180
8.625
8.119
8.440
269,142
+0.34(+4.20%)
Apr 22, 2019
7.990
8.440
7.990
8.100
182,415
+0.05(+0.62%)
Apr 18, 2019
8.200
8.500
7.865
8.050
460,900
-0.13(-1.59%)
Apr 17, 2019
8.470
8.490
7.930
8.180
527,987
-0.26(-3.08%)
Apr 16, 2019
8.630
8.810
8.190
8.440
475,413
-0.17(-1.97%)
Apr 15, 2019
8.810
9.030
8.460
8.610
424,663
-0.20(-2.27%)
Apr 12, 2019
9.040
9.110
8.630
8.810
487,900
-0.23(-2.54%)
Apr 11, 2019
9.470
9.640
9.010
9.040
348,583
-0.40(-4.24%)
Apr 10, 2019
9.230
9.840
9.170
9.440
1,493,324
-1.07(-10.18%)
Apr 09, 2019
11.00
11.39
10.27
10.51
328,442
-0.46(-4.19%)
Apr 08, 2019
10.85
11.45
10.85
10.97
334,237
+0.15(+1.39%)
Apr 05, 2019
10.60
10.91
10.56
10.82
143,400
+0.12(+1.12%)
Apr 04, 2019
10.08
10.95
10.08
10.70
232,402
+0.55(+5.42%)
Apr 03, 2019
10.05
10.24
9.850
10.15
334,969
+0.13(+1.30%)
Apr 02, 2019
10.26
10.41
9.450
10.02
390,131
-0.21(-2.05%)
Apr 01, 2019
10.76
11.09
10.08
10.23
239,399
-0.47(-4.39%)
Mar 29, 2019
10.27
11.24
10.25
10.70
335,200
+0.43(+4.19%)
Mar 28, 2019
11.95
12.10
9.830
10.27
935,692
-1.65(-13.84%)
Mar 27, 2019
12.00
12.04
11.73
11.92
342,463
-0.13(-1.08%)
Mar 26, 2019
12.03
12.61
11.97
12.05
203,440
-0.02(-0.17%)
Mar 25, 2019
12.18
12.37
11.60
12.07
392,796
-0.20(-1.63%)
Mar 22, 2019
13.00
13.12
12.03
12.27
397,400
-0.97(-7.33%)
Mar 21, 2019
13.16
13.74
12.44
13.24
711,749
+1.16(+9.60%)
Mar 20, 2019
12.89
12.89
11.95
12.08
620,968
-0.44(-3.51%)
Mar 19, 2019
13.05
13.13
12.50
12.52
448,413
-0.53(-4.06%)
Mar 18, 2019
11.66
14.65
11.66
13.05
1,023,860
-2.42(-15.64%)
Mar 15, 2019
15.99
16.20
15.30
15.47
321,700
-0.52(-3.25%)
Mar 14, 2019
15.25
17.75
15.00
15.99
1,176,599
+0.73(+4.78%)
Mar 13, 2019
15.87
16.01
15.26
15.26
154,462
-0.62(-3.90%)
Mar 12, 2019
16.66
16.70
15.25
15.88
415,851
-0.55(-3.35%)
Mar 11, 2019
16.48
17.20
15.00
16.43
1,953,620
+2.99(+22.25%)
Mar 08, 2019
13.77
13.92
13.21
13.44
143,000
-0.51(-3.66%)
Mar 07, 2019
13.54
14.02
13.22
13.95
131,878
+0.28(+2.05%)
Mar 06, 2019
14.34
14.34
13.35
13.67
214,491
-0.50(-3.53%)
Mar 05, 2019
14.56
14.68
13.82
14.17
242,527
-0.47(-3.21%)
Mar 04, 2019
12.50
15.25
12.50
14.64
538,075
+2.14(+17.12%)
Mar 01, 2019
12.18
12.63
12.12
12.50
206,000
+0.39(+3.22%)
Feb 28, 2019
12.72
12.89
11.82
12.11
359,383
-0.62(-4.87%)
Feb 27, 2019
12.60
13.00
12.47
12.73
167,293
+0.16(+1.27%)
Feb 26, 2019
12.66
13.01
12.57
12.57
127,321
-0.09(-0.71%)
Feb 25, 2019
12.57
13.13
12.53
12.66
175,944
+0.23(+1.85%)
Feb 22, 2019
12.41
12.69
11.79
12.43
230,500
+0.21(+1.72%)
Feb 21, 2019
13.80
13.80
11.83
12.22
564,568
-1.41(-10.34%)
Feb 20, 2019
13.70
14.38
13.48
13.63
336,744
-0.07(-0.51%)
Feb 19, 2019
14.50
14.82
13.67
13.70
274,276
-0.64(-4.46%)
Feb 15, 2019
15.54
15.59
14.02
14.34
404,900
-1.05(-6.82%)
Feb 14, 2019
15.86
16.16
15.04
15.39
187,547
-0.46(-2.90%)
Feb 13, 2019
16.63
16.72
15.68
15.85
187,502
-0.71(-4.29%)
Feb 12, 2019
16.84
16.95
16.41
16.56
123,438
-0.18(-1.08%)
Feb 11, 2019
16.85
17.15
16.56
16.74
91,783
-0.09(-0.53%)
Feb 08, 2019
16.42
16.98
16.31
16.83
101,400
+0.29(+1.75%)
Feb 07, 2019
16.54
17.01
16.20
16.54
121,980
-0.04(-0.24%)
Feb 06, 2019
17.06
17.41
16.24
16.58
279,942
-0.54(-3.15%)
Feb 05, 2019
17.55
17.74
16.94
17.12
166,809
-0.47(-2.67%)
Feb 04, 2019
17.69
18.14
17.49
17.59
254,416
-0.12(-0.68%)
Feb 01, 2019
17.83
18.04
17.11
17.71
238,800
-0.01(-0.06%)
Jan 31, 2019
17.66
18.06
17.30
17.72
306,761
+0.12(+0.68%)
Jan 30, 2019
17.53
17.98
17.44
17.60
209,343
+0.07(+0.40%)
Jan 29, 2019
17.50
18.09
17.15
17.53
269,389
+0.53(+3.12%)
Jan 28, 2019
17.35
17.65
16.44
17.00
188,833
+0.00(+0.00%)
Jan 25, 2019
16.42
17.08
16.39
17.00
91,600
+0.50(+3.03%)
Jan 24, 2019
17.00
17.00
16.35
16.50
42,162
-0.43(-2.54%)
Jan 23, 2019
16.42
17.06
16.17
16.93
89,209
+0.57(+3.48%)
Jan 22, 2019
16.62
16.67
15.90
16.36
128,039
-0.34(-2.04%)
Jan 18, 2019
16.32
17.14
16.26
16.70
139,700
+0.41(+2.52%)
Jan 17, 2019
16.05
16.74
16.03
16.29
149,164
+0.04(+0.25%)
Jan 16, 2019
16.90
18.17
16.18
16.25
328,879
-0.49(-2.93%)
Jan 15, 2019
15.91
16.85
15.65
16.74
153,135
+0.69(+4.30%)
Jan 14, 2019
16.55
17.26
14.68
16.05
436,404
-0.41(-2.49%)
Jan 11, 2019
14.55
16.64
14.34
16.46
475,800
+1.87(+12.82%)
Jan 10, 2019
13.80
14.91
13.80
14.59
274,691
+0.57(+4.07%)
Jan 09, 2019
14.20
14.36
13.52
14.02
104,650
-0.21(-1.48%)
Jan 08, 2019
14.54
14.91
13.86
14.23
168,380
-0.31(-2.13%)
Jan 07, 2019
15.30
16.07
13.18
14.54
486,608
-0.95(-6.13%)
Jan 04, 2019
15.40
16.20
15.00
15.49
235,000
+0.31(+2.04%)
Jan 03, 2019
15.01
15.84
14.78
15.18
252,035
+0.16(+1.07%)
Jan 02, 2019
13.47
15.19
13.20
15.02
270,881
+1.53(+11.34%)
Dec 31, 2018
13.73
13.75
13.06
13.49
264,500
-0.02(-0.15%)
Dec 28, 2018
14.23
14.35
13.35
13.51
286,200
-0.60(-4.25%)
Dec 27, 2018
14.50
14.52
13.79
14.11
212,965
-0.63(-4.27%)
Dec 26, 2018
14.96
15.64
14.10
14.74
338,007
-0.05(-0.34%)
Dec 24, 2018
14.71
15.55
14.59
14.79
105,000
-0.28(-1.86%)
Dec 21, 2018
16.17
16.17
14.78
15.07
298,900
-1.13(-6.98%)
Dec 20, 2018
15.75
16.88
15.27
16.20
650,361
+1.56(+10.66%)
Dec 19, 2018
14.12
15.70
14.00
14.64
317,588
+1.19(+8.85%)
Dec 18, 2018
14.59
14.74
13.36
13.45
202,785
-1.00(-6.92%)
Dec 17, 2018
15.99
16.36
14.24
14.45
228,839
-0.90(-5.86%)
Dec 14, 2018
16.09
16.36
15.12
15.35
189,100
-0.82(-5.07%)
Dec 13, 2018
16.16
16.29
15.53
16.17
88,279
+0.00(+0.00%)
Dec 12, 2018
16.68
16.95
15.85
16.17
218,975
-0.50(-3.00%)
Dec 11, 2018
14.20
17.45
14.20
16.67
619,356
+2.50(+17.64%)
Dec 10, 2018
13.75
14.40
13.66
14.17
220,681
+0.52(+3.81%)
Dec 07, 2018
13.76
14.08
13.52
13.65
256,100
-0.14(-1.02%)
Dec 06, 2018
13.66
14.43
13.18
13.79
233,331
-0.03(-0.22%)
Dec 04, 2018
14.94
14.97
13.65
13.82
223,300
-1.07(-7.19%)
Dec 03, 2018
15.13
15.15
14.16
14.89
163,218
+0.09(+0.61%)
Nov 30, 2018
14.00
15.00
14.00
14.80
163,900
+0.85(+6.09%)
Nov 29, 2018
14.36
14.81
13.62
13.95
130,972
-0.52(-3.59%)
Nov 28, 2018
13.95
14.55
13.62
14.47
148,356
+0.53(+3.80%)
Nov 27, 2018
13.70
14.54
13.50
13.94
184,542
+0.04(+0.29%)
Nov 26, 2018
14.69
15.05
13.55
13.90
207,896
-1.00(-6.71%)
Nov 23, 2018
13.86
15.19
13.86
14.90
198,500
+0.96(+6.89%)
Nov 21, 2018
13.94
13.94
13.94
0
+1.07(+8.31%)
Nov 20, 2018
12.10
13.00
12.00
12.87
170,561
+0.46(+3.71%)
Nov 19, 2018
12.39
12.55
11.80
12.41
323,774
-0.10(-0.80%)
Nov 16, 2018
12.73
12.92
12.15
12.51
410,400
-0.20(-1.57%)
Nov 15, 2018
13.17
13.56
12.62
12.71
164,999
-0.49(-3.71%)
Nov 14, 2018
13.90
14.48
13.11
13.20
237,031
-0.68(-4.90%)
Nov 13, 2018
13.07
15.00
13.00
13.88
284,002
+0.79(+6.04%)
Nov 12, 2018
13.24
13.64
12.91
13.09
176,582
-0.32(-2.39%)
Nov 09, 2018
13.00
13.93
12.69
13.41
198,700
+0.26(+1.98%)
Nov 08, 2018
14.04
14.28
13.03
13.15
249,911
-0.88(-6.27%)
Nov 07, 2018
13.71
14.75
13.71
14.03
254,331
+0.31(+2.26%)
Nov 06, 2018
13.06
13.81
12.81
13.72
133,723
+0.46(+3.47%)
Nov 05, 2018
14.00
14.30
13.10
13.26
378,814
-1.23(-8.49%)
Nov 02, 2018
14.70
15.24
13.58
14.49
389,600
-0.15(-1.02%)
Nov 01, 2018
15.29
15.96
14.34
14.64
381,558
-0.60(-3.94%)
Oct 31, 2018
14.33
15.47
14.17
15.24
260,549
+1.14(+8.09%)
Oct 30, 2018
13.80
14.60
13.48
14.10
198,854
+0.30(+2.17%)
Oct 29, 2018
14.11
14.81
13.50
13.80
427,751
-0.42(-2.95%)
Oct 26, 2018
13.20
14.71
12.72
14.22
535,100
+1.05(+7.97%)
Oct 25, 2018
12.44
13.36
12.14
13.17
381,325
+0.82(+6.64%)
Oct 24, 2018
12.91
13.45
12.25
12.35
347,839
-0.57(-4.41%)
Oct 23, 2018
12.13
13.65
11.54
12.92
437,428
+0.46(+3.69%)
Oct 22, 2018
12.77
13.50
12.42
12.46
356,346
-0.33(-2.58%)
Oct 19, 2018
12.37
13.00
12.01
12.79
505,500
+0.68(+5.62%)
Oct 18, 2018
14.60
14.95
11.90
12.11
2,078,661
-2.49(-17.05%)
Oct 17, 2018
15.39
15.63
14.51
14.60
429,790
-0.75(-4.89%)
Oct 16, 2018
15.19
15.74
14.64
15.35
291,261
-0.05(-0.32%)
Oct 15, 2018
14.17
15.59
14.17
15.40
268,582
+1.24(+8.76%)
Oct 12, 2018
16.03
16.84
14.00
14.16
651,900
-1.54(-9.81%)
Oct 11, 2018
15.65
16.85
15.17
15.70
392,186
-0.10(-0.63%)
Oct 10, 2018
16.10
16.57
14.29
15.80
482,000
-0.32(-1.99%)
Oct 09, 2018
16.00
16.96
15.76
16.12
490,579
-0.01(-0.06%)
Oct 08, 2018
16.28
16.80
16.02
16.13
271,538
-0.42(-2.54%)
Oct 05, 2018
16.51
17.17
16.30
16.55
281,900
-0.38(-2.24%)
Oct 04, 2018
17.89
17.89
16.71
16.93
370,302
-0.97(-5.42%)
Oct 03, 2018
18.18
19.59
17.73
17.90
830,482
-0.08(-0.44%)
Oct 02, 2018
19.47
19.53
17.61
17.98
1,010,743
-1.65(-8.41%)
Oct 01, 2018
19.14
20.31
18.67
19.63
508,293
+0.53(+2.77%)
Sep 28, 2018
19.05
19.68
18.92
19.10
216,100
+0.07(+0.37%)
Sep 27, 2018
19.04
19.50
18.90
19.03
181,892
+0.08(+0.42%)
Sep 26, 2018
20.90
20.90
18.36
18.95
1,014,696
-2.17(-10.27%)
Sep 25, 2018
21.87
21.87
20.81
21.12
353,076
-0.63(-2.90%)
Sep 24, 2018
21.00
22.68
21.00
21.75
357,688
+0.10(+0.46%)
Sep 21, 2018
22.54
22.86
21.26
21.65
465,500
-1.16(-5.09%)
Sep 20, 2018
18.25
23.06
18.25
22.81
800,271
+2.69(+13.37%)
Sep 19, 2018
18.21
21.39
17.83
20.12
804,774
+2.91(+16.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.