Dark

PTE
PolarityTE, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

5.73USD+4.372%(+0.24)228,684

Pre-market

0.00USD-100.000%(-5.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	5.730000	5.730000	5.720000	5.730000	+4.372%	228,684	0.000%
2025-05-22	5.490000	5.490000	5.490000	5.490000	+2,178.008%	400	+4.372%
2023-06-15	0.237700	0.253600	0.230000	0.241000	-0.823%	8,503,338	+2,277.593%
2023-06-14	0.228900	0.247200	0.214000	0.243000	-3.071%	805,384	+2,258.025%
2023-06-13	0.227900	0.260000	0.210500	0.250700	+25.350%	2,349,955	+2,185.600%
2023-06-12	0.235100	0.250500	0.200000	0.200000	-17.492%	4,827,779	+2,765.000%
2023-06-09	0.250000	0.264900	0.240000	0.242400	-3.040%	1,843,717	+2,263.861%
2023-06-08	0.260000	0.270000	0.240000	0.250000	-13.465%	914,545	+2,192.000%
2023-06-07	0.259700	0.288900	0.238500	0.288900	-34.296%	2,562,729	+1,883.385%
2023-06-06	0.399800	0.440000	0.399800	0.439700	+12.025%	194,177	+1,203.161%
2023-06-05	0.400000	0.400201	0.390000	0.392500	-1.875%	8,861	+1,359.873%
2023-06-02	0.400000	0.418800	0.382300	0.400000	-3.030%	21,482	+1,332.500%
2023-06-01	0.394600	0.415549	0.394401	0.412500	+9.795%	12,570	+1,289.091%
2023-05-31	0.387300	0.395000	0.370000	0.375700	-1.906%	22,177	+1,425.153%
2023-05-30	0.370000	0.409900	0.370000	0.382999	+0.235%	24,199	+1,396.087%
2023-05-26	0.409900	0.409900	0.377100	0.382101	-2.050%	16,685	+1,399.604%
2023-05-25	0.404800	0.409000	0.364100	0.390100	-3.441%	23,131	+1,368.854%
2023-05-24	0.405000	0.405000	0.385301	0.404000	+2.642%	23,578	+1,318.317%
2023-05-23	0.398400	0.398400	0.382800	0.393600	+0.897%	21,305	+1,355.793%
2023-05-22	0.360400	0.417500	0.360400	0.390100	+2.685%	38,662	+1,368.854%
2023-05-19	0.374000	0.382900	0.371000	0.379900	+1.714%	14,652	+1,408.292%
2023-05-18	0.380000	0.393000	0.365000	0.373500	-2.225%	36,451	+1,434.137%
2023-05-17	0.399100	0.399100	0.360000	0.382000	+0.394%	146,565	+1,400.000%
2023-05-16	0.400000	0.402799	0.370000	0.380500	-3.353%	36,040	+1,405.913%
2023-05-15	0.410000	0.415900	0.390100	0.393700	-1.820%	29,560	+1,355.423%
2023-05-12	0.430000	0.430000	0.390000	0.401000	-2.195%	78,536	+1,328.928%
2023-05-11	0.424600	0.430200	0.405100	0.410000	+1.260%	20,398	+1,297.561%
2023-05-10	0.430000	0.453800	0.400200	0.404900	-5.837%	44,020	+1,315.164%
2023-05-09	0.451665	0.451700	0.420100	0.430000	-6.522%	50,679	+1,232.558%
2023-05-08	0.473400	0.495700	0.403000	0.460000	0.000%	94,596	+1,145.652%
2023-05-05	0.488800	0.490000	0.426600	0.460000	-1.075%	50,313	+1,145.652%
2023-05-04	0.472000	0.479400	0.451000	0.465000	-1.064%	15,239	+1,132.258%
2023-05-03	0.488800	0.488800	0.452101	0.470000	0.000%	11,551	+1,119.149%
2023-05-02	0.480000	0.480000	0.450000	0.470000	+3.973%	9,232	+1,119.149%
2023-05-01	0.449700	0.460000	0.435100	0.452040	+0.520%	21,901	+1,167.587%
2023-04-28	0.422600	0.449800	0.422600	0.449700	+5.777%	27,697	+1,174.183%
2023-04-27	0.440000	0.449000	0.421800	0.425140	+4.689%	55,324	+1,247.791%
2023-04-26	0.445000	0.445000	0.400200	0.406100	-5.558%	73,808	+1,310.983%
2023-04-25	0.457800	0.457800	0.420000	0.430000	-6.318%	21,787	+1,232.558%
2023-04-24	0.470000	0.470000	0.420000	0.459000	-0.217%	100,473	+1,148.366%
2023-04-21	0.469600	0.475000	0.440000	0.460000	-1.709%	30,822	+1,145.652%
2023-04-20	0.467300	0.564600	0.438800	0.467999	-17.881%	132,162	+1,124.362%
2023-04-19	0.550000	0.750000	0.440000	0.569900	+3.712%	960,080	+905.440%
2023-04-18	0.465000	0.550000	0.465000	0.549500	+16.915%	201,233	+942.766%
2023-04-17	0.420000	0.474400	0.420000	0.470000	+13.691%	73,469	+1,119.149%
2023-04-14	0.400000	0.421600	0.400000	0.413400	+3.376%	41,885	+1,286.067%
2023-04-13	0.390000	0.399900	0.378900	0.399900	+5.570%	97,156	+1,332.858%
2023-04-12	0.415700	0.456800	0.351100	0.378800	-8.767%	119,562	+1,412.672%
2023-04-11	0.414600	0.456000	0.414600	0.415200	-5.636%	103,829	+1,280.058%
2023-04-10	0.440000	0.462000	0.420000	0.440000	0.000%	53,077	+1,202.273%
2023-04-06	0.450000	0.470000	0.413100	0.440000	-5.376%	84,170	+1,202.273%
2023-04-05	0.509151	0.509151	0.462500	0.465000	-0.874%	23,930	+1,132.258%
2023-04-04	0.495000	0.495000	0.460200	0.469100	-5.156%	44,205	+1,121.488%
2023-04-03	0.533800	0.533800	0.480101	0.494600	-1.865%	38,071	+1,058.512%
2023-03-31	0.465000	0.518000	0.465000	0.504000	-3.077%	33,741	+1,036.905%
2023-03-30	0.570000	0.581000	0.520000	0.520000	-7.143%	12,456	+1,001.923%
2023-03-29	0.581000	0.599000	0.430001	0.560000	-6.511%	27,670	+923.214%
2023-03-28	0.612549	0.612549	0.412000	0.599000	-4.160%	451,751	+856.594%
2023-03-27	0.626200	0.634100	0.610000	0.625000	-0.809%	15,864	+816.800%
2023-03-24	0.640000	0.645000	0.626201	0.630100	+0.016%	4,430	+809.379%
2023-03-23	0.657500	0.657500	0.630000	0.630000	+0.607%	3,989	+809.524%
2023-03-22	0.634999	0.643800	0.626200	0.626200	-0.064%	26,828	+815.043%
2023-03-21	0.635000	0.645899	0.615200	0.626600	-2.626%	47,883	+814.459%
2023-03-20	0.690000	0.690000	0.632100	0.643500	-6.685%	41,591	+790.443%
2023-03-17	0.685200	0.712700	0.675100	0.689600	-1.472%	35,971	+730.916%
2023-03-16	0.680000	0.727900	0.680000	0.699900	-1.423%	13,993	+718.688%
2023-03-15	0.730000	0.730000	0.680000	0.710000	-2.096%	39,331	+707.042%
2023-03-14	0.750000	0.750000	0.720000	0.725200	+0.722%	57,264	+690.127%
2023-03-13	0.739000	0.770300	0.705200	0.720000	-2.729%	182,162	+695.833%
2023-03-10	0.750000	0.750000	0.710000	0.740200	+1.397%	52,454	+674.115%
2023-03-09	0.750000	0.750000	0.705000	0.730000	+0.593%	16,399	+684.932%
2023-03-08	0.700000	0.743000	0.700000	0.725700	+3.347%	2,626	+689.582%
2023-03-07	0.700000	0.735000	0.700000	0.702200	-1.168%	1,946	+716.007%
2023-03-06	0.720000	0.747400	0.710500	0.710500	-0.989%	47,860	+706.474%
2023-03-03	0.660000	0.777700	0.660000	0.717600	+4.363%	53,954	+698.495%
2023-03-02	0.720000	0.730000	0.680000	0.687600	-5.963%	44,739	+733.333%
2023-03-01	0.755000	0.777600	0.725700	0.731200	-4.105%	34,414	+683.643%
2023-02-28	0.750000	0.771350	0.750000	0.762499	+0.860%	6,989	+651.476%
2023-02-27	0.749800	0.777700	0.749800	0.756000	+1.859%	48,534	+657.937%
2023-02-24	0.760000	0.769800	0.742200	0.742200	-4.846%	22,588	+672.029%
2023-02-23	0.760000	0.795001	0.760000	0.780000	+2.108%	25,475	+634.615%
2023-02-22	0.770000	0.809900	0.760000	0.763900	-0.792%	28,372	+650.098%
2023-02-21	0.800000	0.800000	0.764200	0.770000	-1.269%	18,902	+644.156%
2023-02-17	0.780000	0.795000	0.760101	0.779900	0.000%	35,527	+634.710%
2023-02-16	0.800000	0.800000	0.752000	0.779900	+1.286%	15,234	+634.710%
2023-02-15	0.789900	0.789900	0.760300	0.770000	-2.532%	17,378	+644.156%
2023-02-14	0.790100	0.790100	0.780000	0.790000	+2.557%	3,450	+625.316%
2023-02-13	0.760000	0.820000	0.760000	0.770301	+0.228%	56,976	+643.865%
2023-02-10	0.810000	0.810000	0.750000	0.768549	-2.518%	63,715	+645.561%
2023-02-09	0.799700	0.809900	0.770100	0.788400	-1.413%	24,725	+626.788%
2023-02-08	0.810000	0.810000	0.790000	0.799700	-1.186%	11,836	+616.519%
2023-02-07	0.810000	0.810000	0.790100	0.809300	-0.086%	22,057	+608.019%
2023-02-06	0.810000	0.810000	0.780800	0.810000	+3.119%	16,020	+607.407%
2023-02-03	0.830000	0.840000	0.781300	0.785500	-5.361%	60,018	+629.472%
2023-02-02	0.830000	0.842000	0.820000	0.830000	+1.220%	94,422	+590.361%
2023-02-01	0.847800	0.847800	0.810200	0.820000	+1.235%	45,922	+598.780%
2023-01-31	0.790000	0.837300	0.790000	0.810000	+2.532%	53,330	+607.407%
2023-01-30	0.858000	0.858000	0.760000	0.790000	-4.819%	95,379	+625.316%
2023-01-27	0.805500	0.840000	0.802700	0.830000	+5.023%	124,437	+590.361%
2023-01-26	0.770000	0.805300	0.770000	0.790300	+0.006%	4,986	+625.041%
2023-01-25	0.790000	0.800000	0.770000	0.790249	+0.108%	19,668	+625.088%
2023-01-24	0.769200	0.810000	0.760101	0.789400	+2.599%	79,455	+625.868%
2023-01-23	0.770000	0.778800	0.752101	0.769401	+3.013%	32,562	+644.735%
2023-01-20	0.770000	0.780000	0.746900	0.746900	-2.557%	27,198	+667.171%
2023-01-19	0.742200	0.766500	0.742200	0.766500	+3.274%	19,729	+647.554%
2023-01-18	0.770000	0.809900	0.734700	0.742200	-5.967%	79,088	+672.029%
2023-01-17	0.750000	0.799900	0.750000	0.789300	+1.192%	33,874	+625.960%
2023-01-13	0.778999	0.820000	0.734300	0.780000	-1.253%	52,165	+634.615%
2023-01-12	0.750000	0.819800	0.750000	0.789899	+5.320%	137,797	+625.409%
2023-01-11	0.740000	0.776600	0.739900	0.750000	+3.072%	61,143	+664.000%
2023-01-10	0.719900	0.730000	0.691800	0.727650	+2.471%	40,944	+687.467%
2023-01-09	0.720000	0.730000	0.700000	0.710100	+1.399%	66,365	+706.929%
2023-01-06	0.671300	0.730000	0.671300	0.700300	+1.185%	109,606	+718.221%
2023-01-05	0.638000	0.704300	0.635000	0.692100	+9.857%	182,310	+727.915%
2023-01-04	0.670000	0.680000	0.630000	0.630000	-4.560%	139,338	+809.524%
2023-01-03	0.698900	0.698900	0.652200	0.660100	+0.763%	76,030	+768.050%
2022-12-30	0.690000	0.710000	0.621100	0.655100	-7.719%	224,512	+774.676%
2022-12-29	0.690000	0.750000	0.690000	0.709900	+1.414%	184,313	+707.156%
2022-12-28	0.730000	0.750000	0.690000	0.700000	-4.110%	141,516	+718.571%
2022-12-27	0.815100	0.890000	0.690000	0.730000	-6.410%	760,846	+684.932%
2022-12-23	0.746600	0.800000	0.740300	0.780000	+0.257%	31,865	+634.615%
2022-12-22	0.748500	0.787200	0.720500	0.778000	+5.135%	43,475	+636.504%
2022-12-21	0.740000	0.769900	0.730000	0.740000	+1.690%	210,044	+674.324%
2022-12-20	0.721300	0.729500	0.700000	0.727700	+3.676%	54,789	+687.412%
2022-12-19	0.720000	0.731200	0.680100	0.701900	+0.746%	60,145	+716.356%
2022-12-16	0.690000	0.719700	0.685101	0.696700	-2.218%	19,635	+722.449%
2022-12-15	0.690000	0.712500	0.687498	0.712500	+3.201%	33,301	+704.211%
2022-12-14	0.710000	0.710000	0.687000	0.690400	-3.696%	45,162	+729.954%
2022-12-13	0.719600	0.719600	0.695900	0.716900	-0.417%	62,353	+699.275%
2022-12-12	0.668200	0.732234	0.650000	0.719900	+2.961%	110,237	+695.944%
2022-12-09	0.720000	0.721100	0.680000	0.699200	-1.173%	55,403	+719.508%
2022-12-08	0.678700	0.715100	0.662200	0.707500	+2.403%	75,477	+709.894%
2022-12-07	0.720000	0.720000	0.660000	0.690900	-2.263%	95,190	+729.353%
2022-12-06	0.700000	0.710000	0.692800	0.706900	-0.437%	60,559	+710.581%
2022-12-05	0.800000	0.800000	0.690000	0.710000	+1.219%	226,954	+707.042%
2022-12-02	0.710000	0.732500	0.690000	0.701449	-3.168%	142,007	+716.880%
2022-12-01	0.686000	0.724400	0.685000	0.724400	+4.637%	88,315	+690.999%
2022-11-30	0.720000	0.720000	0.682000	0.692300	-1.100%	51,623	+727.676%
2022-11-29	0.750000	0.750000	0.686000	0.700000	-4.096%	158,608	+718.571%
2022-11-28	0.709200	0.730000	0.676400	0.729900	+4.271%	147,461	+685.039%
2022-11-25	0.669800	0.709900	0.669800	0.700000	0.000%	90,978	+718.571%
2022-11-23	0.688300	0.708699	0.670000	0.700000	+2.700%	37,241	+718.571%
2022-11-22	0.693000	0.709800	0.665000	0.681600	-1.131%	150,742	+740.669%
2022-11-21	0.660000	0.695000	0.660000	0.689400	+2.911%	133,400	+731.158%
2022-11-18	0.680101	0.686500	0.661000	0.669900	-1.485%	142,555	+755.352%
2022-11-17	0.690000	0.692300	0.651200	0.680000	-2.158%	116,389	+742.647%
2022-11-16	0.714500	0.714500	0.670000	0.695000	+0.725%	104,241	+724.460%
2022-11-15	0.670000	0.718800	0.670000	0.690000	+2.985%	117,999	+730.435%
2022-11-14	0.720000	0.730000	0.650000	0.670000	-6.932%	373,440	+755.224%
2022-11-11	0.769400	0.769400	0.714000	0.719900	-4.655%	193,527	+695.944%
2022-11-10	0.762500	0.789400	0.727500	0.755050	-8.412%	484,352	+658.890%
2022-11-09	0.919100	0.947700	0.740000	0.824400	+10.361%	5,251,434	+595.051%
2022-11-08	0.790000	0.790000	0.712000	0.747000	-4.695%	101,626	+667.068%
2022-11-07	0.779800	0.788900	0.730000	0.783800	+5.534%	47,334	+631.054%
2022-11-04	0.790000	0.790563	0.734800	0.742700	-6.602%	31,926	+671.509%
2022-11-03	0.760000	0.813700	0.750000	0.795200	+5.157%	28,604	+620.573%
2022-11-02	0.760000	0.770000	0.751200	0.756200	+2.051%	31,707	+657.736%
2022-11-01	0.733501	0.775000	0.720001	0.741000	+2.945%	81,196	+673.279%
2022-10-31	0.710000	0.742200	0.698800	0.719800	+2.814%	29,722	+696.054%
2022-10-28	0.720000	0.720000	0.697399	0.700101	-0.836%	21,377	+718.453%
2022-10-27	0.730000	0.748400	0.686800	0.706000	-4.219%	17,238	+711.615%
2022-10-26	0.736100	0.747900	0.681400	0.737100	-1.694%	57,807	+677.371%
2022-10-25	0.703900	0.750000	0.680000	0.749800	+6.521%	78,711	+664.204%
2022-10-24	0.750000	0.750000	0.680000	0.703900	+0.414%	39,246	+714.036%
2022-10-21	0.690000	0.706900	0.641700	0.701000	+4.580%	128,928	+717.404%
2022-10-20	0.678100	0.729800	0.660000	0.670300	-0.858%	51,115	+754.841%
2022-10-19	0.700000	0.700000	0.676000	0.676100	-3.414%	35,026	+747.508%
2022-10-18	0.712400	0.712400	0.676100	0.700000	+0.057%	81,986	+718.571%
2022-10-17	0.760000	0.760300	0.657000	0.699600	-9.752%	208,325	+719.039%
2022-10-14	0.800000	0.820000	0.750000	0.775200	-0.321%	41,715	+639.164%
2022-10-13	0.757500	0.777700	0.706000	0.777700	-0.295%	65,671	+636.788%
2022-10-12	0.704300	0.840000	0.704300	0.780000	+7.884%	77,157	+634.615%
2022-10-11	0.740000	0.780000	0.693000	0.723000	-2.086%	139,662	+692.531%
2022-10-10	0.730000	0.800000	0.730000	0.738400	+1.834%	35,290	+676.002%
2022-10-07	0.823400	0.850000	0.699899	0.725100	-13.679%	169,076	+690.236%
2022-10-06	0.914500	0.927700	0.801000	0.840000	-5.128%	183,107	+582.143%
2022-10-05	0.920000	0.920000	0.852200	0.885400	+0.136%	98,307	+547.165%
2022-10-04	0.811700	0.897400	0.810000	0.884200	+9.160%	83,613	+548.043%
2022-10-03	0.864000	0.909900	0.791000	0.810000	-6.897%	301,359	+607.407%
2022-09-30	0.737100	0.910000	0.683600	0.870000	+27.941%	913,835	+558.621%
2022-09-29	0.644900	0.720000	0.644000	0.680000	+2.890%	308,376	+742.647%
2022-09-28	0.620000	0.663000	0.613000	0.660900	+1.334%	214,410	+767.000%
2022-09-27	0.730000	0.757000	0.650000	0.652200	-9.555%	330,794	+778.565%
2022-09-26	0.731200	0.790000	0.710100	0.721100	-3.000%	193,963	+694.619%
2022-09-23	0.830000	0.855001	0.731900	0.743400	-11.500%	290,538	+670.783%
2022-09-22	0.860000	1.090000	0.820000	0.840000	-3.448%	1,705,613	+582.143%
2022-09-21	0.855300	0.886400	0.832600	0.870000	+1.363%	28,950	+558.621%
2022-09-20	0.867500	0.911400	0.813100	0.858300	-2.221%	129,217	+567.599%
2022-09-19	0.900000	0.908799	0.870000	0.877800	-2.737%	172,561	+552.768%
2022-09-16	0.920000	0.944000	0.900000	0.902500	-3.248%	127,548	+534.903%
2022-09-15	0.950000	0.994500	0.920100	0.932800	-0.766%	67,573	+514.280%
2022-09-14	0.980000	0.999900	0.927499	0.940000	-6.468%	156,981	+509.574%
2022-09-13	0.930000	1.060000	0.900000	1.005000	+8.438%	455,439	+470.149%
2022-09-12	0.900000	0.940000	0.897500	0.926800	+4.487%	77,955	+518.256%
2022-09-09	0.890000	0.900000	0.875000	0.887000	+0.011%	44,310	+545.998%
2022-09-08	0.889000	0.898000	0.863001	0.886900	-1.236%	176,107	+546.071%
2022-09-07	0.947000	0.947500	0.860000	0.898000	-3.957%	313,692	+538.085%
2022-09-06	1.060000	1.060000	0.935000	0.935000	-7.426%	152,353	+512.834%
2022-09-02	1.020000	1.040000	1.000000	1.010000	-0.980%	108,751	+467.327%
2022-09-01	1.080000	1.080000	0.980200	1.020000	0.000%	136,377	+461.765%
2022-08-31	0.980200	1.070000	0.970000	1.020000	-2.857%	149,948	+461.765%
2022-08-30	1.120000	1.120000	1.020000	1.050000	-6.250%	247,267	+445.714%
2022-08-29	0.960000	1.190000	0.903700	1.120000	+17.548%	1,120,362	+411.607%
2022-08-26	0.980000	1.030000	0.927000	0.952800	-2.776%	428,403	+501.385%
2022-08-25	1.020000	1.040000	0.979900	0.980000	-5.769%	339,312	+484.694%
2022-08-24	1.020000	1.080000	0.995000	1.040000	+4.786%	194,395	+450.962%
2022-08-23	1.080000	1.099900	0.992000	0.992500	-8.102%	647,875	+477.330%
2022-08-22	1.100000	1.190000	1.075000	1.080000	-6.087%	227,615	+430.556%
2022-08-19	1.280000	1.300000	1.132400	1.150000	-12.879%	1,082,023	+398.261%
2022-08-18	1.290000	1.420000	1.240000	1.320000	+5.600%	1,329,205	+334.091%
2022-08-17	1.310000	1.329900	1.230000	1.250000	-4.580%	222,355	+358.400%
2022-08-16	1.450000	1.450000	1.300000	1.310000	-7.746%	236,027	+337.405%
2022-08-15	1.340000	1.460000	1.300000	1.420000	+2.899%	248,908	+303.521%
2022-08-12	1.490000	1.490800	1.335000	1.380000	-14.815%	466,599	+315.217%
2022-08-11	1.780000	1.780000	1.600000	1.620000	+3.846%	648,321	+253.704%
2022-08-10	1.630000	1.630000	1.460000	1.560000	0.000%	205,220	+267.308%
2022-08-09	1.740000	1.740000	1.510000	1.560000	-5.455%	274,290	+267.308%
2022-08-08	1.520000	1.700000	1.500000	1.650000	+7.143%	540,467	+247.273%
2022-08-05	1.650000	1.680000	1.450000	1.540000	-9.412%	275,542	+272.078%
2022-08-04	1.680000	1.900000	1.470000	1.700000	+1.796%	508,937	+237.059%
2022-08-03	1.370000	1.790000	1.370000	1.670000	+21.898%	166,160	+243.114%
2022-08-02	1.348700	1.400000	1.300000	1.370000	+1.481%	78,363	+318.248%
2022-08-01	1.340000	1.360000	1.320000	1.350000	+0.746%	24,379	+324.444%
2022-07-29	1.280000	1.350000	1.280000	1.340000	+4.688%	34,351	+327.612%
2022-07-28	1.290000	1.310000	1.270000	1.280000	-2.290%	44,472	+347.656%
2022-07-27	1.320000	1.340000	1.270000	1.310000	-0.758%	31,039	+337.405%
2022-07-26	1.410000	1.435000	1.300000	1.320000	-7.699%	69,149	+334.091%
2022-07-25	1.490000	1.520000	1.400000	1.430100	-4.020%	49,630	+300.671%
2022-07-22	1.500000	1.500000	1.440000	1.490000	0.000%	94,771	+284.564%
2022-07-21	1.520000	1.590000	1.490000	1.490000	-1.974%	40,314	+284.564%
2022-07-20	1.470000	1.540000	1.460000	1.520000	+3.401%	41,596	+276.974%
2022-07-19	1.450000	1.490000	1.450000	1.470000	-0.676%	28,751	+289.796%
2022-07-18	1.480000	1.540000	1.440000	1.480000	+0.680%	70,716	+287.162%
2022-07-15	1.610000	1.610000	1.470000	1.470000	-6.369%	31,551	+289.796%
2022-07-14	1.510000	1.580000	1.510000	1.570000	+1.290%	37,809	+264.968%
2022-07-13	1.610000	1.680000	1.540000	1.550000	-1.899%	104,985	+269.677%
2022-07-12	1.590000	1.610000	1.560000	1.580000	-1.250%	45,140	+262.658%
2022-07-11	1.590000	1.630000	1.570100	1.600000	0.000%	22,320	+258.125%
2022-07-08	1.550000	1.650000	1.550000	1.600000	+1.266%	67,059	+258.125%
2022-07-07	1.610000	1.679700	1.550000	1.580000	0.000%	134,353	+262.658%
2022-07-06	1.600000	1.620000	1.550000	1.580000	+1.935%	97,345	+262.658%
2022-07-05	1.530000	1.550000	1.460000	1.550000	+1.974%	32,447	+269.677%
2022-07-01	1.470000	1.535000	1.420000	1.520000	+4.828%	80,646	+276.974%
2022-06-30	1.450000	1.470000	1.410000	1.450000	0.000%	67,123	+295.172%
2022-06-29	1.550000	1.560000	1.420000	1.450000	-4.605%	112,503	+295.172%
2022-06-28	1.610000	1.690000	1.500000	1.520000	-8.434%	137,437	+276.974%
2022-06-27	1.760000	1.760000	1.610000	1.660000	-0.599%	178,447	+245.181%
2022-06-24	1.600000	1.850000	1.600000	1.670000	+5.696%	229,672	+243.114%
2022-06-23	1.510000	1.630000	1.510000	1.580000	+4.636%	97,641	+262.658%
2022-06-22	1.590000	1.730000	1.510000	1.510000	-4.430%	160,886	+279.470%
2022-06-21	1.540000	1.740000	1.520100	1.580000	-4.242%	336,146	+262.658%
2022-06-17	1.740000	1.835800	1.650000	1.650000	-2.367%	322,124	+247.273%
2022-06-16	1.790000	1.880000	1.690000	1.690000	-7.650%	169,200	+239.053%
2022-06-15	1.830000	1.910000	1.788600	1.830000	-1.081%	119,131	+213.115%
2022-06-14	2.050000	2.090000	1.750000	1.850000	-9.314%	177,104	+209.730%
2022-06-13	2.230000	2.240000	1.920000	2.040000	-10.132%	233,178	+180.882%
2022-06-10	2.670000	2.743200	2.255000	2.270000	-11.328%	397,595	+152.423%
2022-06-09	2.250000	2.610000	2.240000	2.560000	+11.304%	257,103	+123.828%
2022-06-08	2.250000	2.329900	2.210000	2.300000	+0.437%	70,326	+149.130%
2022-06-07	2.180000	2.300000	2.180000	2.290000	+5.530%	136,268	+150.218%
2022-06-06	2.390000	2.450000	2.150000	2.170000	-9.583%	187,787	+164.055%
2022-06-03	2.340000	2.540000	2.316000	2.400000	+2.564%	151,225	+138.750%
2022-06-02	2.260000	2.400000	2.250000	2.340000	+1.739%	86,268	+144.872%
2022-06-01	2.430000	2.449900	2.250000	2.300000	-5.350%	141,240	+149.130%
2022-05-31	2.500000	2.540000	2.370000	2.430000	-2.800%	77,287	+135.802%
2022-05-27	2.250000	2.540000	2.250000	2.500000	+11.111%	154,783	+129.200%
2022-05-26	2.200000	2.330000	2.160100	2.250000	+3.211%	60,473	+154.667%
2022-05-25	2.260000	2.340000	2.170000	2.180000	-5.628%	91,715	+162.844%
2022-05-24	2.440000	2.440000	2.240000	2.310000	-4.938%	79,618	+148.052%
2022-05-23	2.370000	2.570000	2.270000	2.430000	+3.404%	223,586	+135.802%
2022-05-20	2.750000	2.950000	2.320000	2.350000	-17.832%	266,088	+143.830%
2022-05-19	2.530000	3.000000	2.510000	2.860000	+10.000%	254,099	+100.350%
2022-05-18	2.870000	2.870000	2.558000	2.600000	-12.458%	197,772	+120.385%
2022-05-17	3.190000	3.279000	2.750000	2.970000	-30.363%	612,026	+92.929%
2022-05-16	4.512500	4.700000	4.007500	4.265000	-19.414%	344,968	+34.349%
2022-05-13	6.400000	6.750000	5.000000	5.292500	+44.505%	3,161,497	+8.266%
2022-05-12	3.300000	3.857500	3.255000	3.662500	+14.364%	133,252	+56.451%
2022-05-11	3.750000	3.852500	3.200000	3.202500	-15.945%	102,124	+78.923%
2022-05-10	3.752500	4.000000	3.452500	3.810000	+1.532%	94,871	+50.394%
2022-05-09	4.270000	4.482500	3.687500	3.752500	-13.736%	210,386	+52.698%
2022-05-06	4.725000	4.750000	4.250000	4.350000	-7.839%	99,838	+31.724%
2022-05-05	4.695000	5.000000	4.545000	4.720000	+1.233%	106,428	+21.398%
2022-05-04	5.000000	5.125000	4.400000	4.662500	-0.798%	79,879	+22.895%
2022-05-03	4.525000	5.175000	4.525000	4.700000	+2.788%	121,189	+21.915%
2022-05-02	4.635000	4.635000	4.375000	4.572500	+5.723%	54,557	+25.314%
2022-04-29	4.692500	4.747500	4.325000	4.325000	-7.832%	100,046	+32.486%
2022-04-28	4.750000	5.000000	4.377500	4.692500	+0.968%	169,201	+22.110%
2022-04-27	4.765000	5.200000	4.517500	4.647500	-1.275%	180,150	+23.292%
2022-04-26	5.062500	5.120000	4.500000	4.707500	-6.365%	86,787	+21.721%
2022-04-25	5.122500	5.137500	4.925000	5.027500	-3.178%	77,618	+13.973%
2022-04-22	5.250000	5.667500	5.000000	5.192500	+1.071%	141,866	+10.351%
2022-04-21	5.500000	5.575000	5.000000	5.137500	-6.591%	157,922	+11.533%
2022-04-20	5.527500	5.845000	5.250000	5.500000	-3.509%	111,563	+4.182%
2022-04-19	5.750000	5.855000	5.250000	5.700000	-2.979%	184,864	+0.526%
2022-04-18	6.595000	6.749800	5.845000	5.875000	-12.963%	195,174	-2.468%
2022-04-14	6.497500	7.375000	6.250000	6.750000	+1.504%	426,804	-15.111%
2022-04-13	7.695000	7.695000	6.290000	6.650000	-30.837%	998,537	-13.835%
2022-04-12	8.977500	12.000000	8.757500	9.615000	+82.969%	9,472,649	-40.406%
2022-04-11	4.962500	5.762500	4.595000	5.255000	-1.730%	999,587	+9.039%
2022-04-08	5.215000	6.312500	4.792500	5.347500	+12.876%	533,711	+7.153%
2022-04-07	5.462500	5.462500	4.737500	4.737500	-9.676%	86,498	+20.950%
2022-04-06	5.790000	5.790000	5.221300	5.245000	-9.217%	75,428	+9.247%
2022-04-05	6.100000	6.237500	5.675000	5.777500	-5.287%	47,303	-0.822%
2022-04-04	6.500000	6.500000	5.907500	6.100000	+1.624%	41,748	-6.066%
2022-04-01	6.125000	6.342500	5.820000	6.002500	-2.000%	41,599	-4.540%
2022-03-31	6.500000	6.500000	5.950000	6.125000	-4.817%	73,094	-6.449%
2022-03-30	6.770000	6.875000	6.230000	6.435000	-4.772%	89,475	-10.956%
2022-03-29	7.250000	7.472500	6.602500	6.757500	-4.924%	108,683	-15.205%
2022-03-28	7.975000	7.995000	6.955000	7.107500	-7.394%	51,832	-19.381%
2022-03-25	8.225000	8.242500	7.272500	7.675000	-5.684%	25,335	-25.342%
2022-03-24	8.425000	8.445000	7.968800	8.137500	-2.223%	29,744	-29.585%
2022-03-23	8.177500	8.450000	8.148800	8.322500	+0.879%	27,050	-31.150%
2022-03-22	8.235000	8.250000	7.875000	8.250000	+3.125%	25,853	-30.545%
2022-03-21	8.375000	8.500000	7.942500	8.000000	-3.030%	23,869	-28.375%
2022-03-18	8.627500	8.627500	8.072500	8.250000	-4.181%	50,799	-30.545%
2022-03-17	8.250000	8.887500	8.250000	8.610000	+0.672%	14,415	-33.449%
2022-03-16	7.500000	8.987500	7.050000	8.552500	-1.893%	61,178	-33.002%
2022-03-15	8.832500	8.990000	8.687500	8.717500	-1.497%	5,596	-34.270%
2022-03-14	9.252500	9.312500	8.750000	8.850000	-4.350%	8,266	-35.254%
2022-03-11	9.190000	9.847500	9.037500	9.252500	+0.027%	9,595	-38.071%
2022-03-10	9.700000	10.000000	8.550000	9.250000	-4.615%	24,093	-38.054%
2022-03-09	8.875000	9.750000	8.875000	9.697500	+10.829%	16,718	-40.913%
2022-03-08	8.500000	9.000000	8.000000	8.750000	-2.235%	27,592	-34.514%
2022-03-07	9.000000	9.622500	8.950000	8.950000	-4.047%	20,406	-35.978%
2022-03-04	9.500000	9.870000	9.250000	9.327500	-2.990%	16,900	-38.569%
2022-03-03	9.750000	9.937500	9.375000	9.615000	-0.620%	9,615	-40.406%
2022-03-02	9.975000	10.350000	9.675000	9.675000	-0.769%	11,772	-40.775%
2022-03-01	10.005000	10.417500	9.750000	9.750000	-3.370%	22,255	-41.231%
2022-02-28	10.427500	10.622500	10.000000	10.090000	-2.512%	5,757	-43.211%
2022-02-25	10.370000	10.700000	10.217500	10.350000	-2.634%	3,849	-44.638%
2022-02-24	9.250000	10.752500	9.250000	10.630000	+3.657%	21,355	-46.096%
2022-02-23	10.252500	10.490000	9.976300	10.255000	-3.255%	8,296	-44.125%
2022-02-22	10.250000	10.752500	9.625000	10.600000	-1.556%	30,519	-45.943%
2022-02-18	11.250000	11.250000	10.250000	10.767500	-1.148%	15,414	-46.784%
2022-02-17	11.250000	11.501300	10.755000	10.892500	-3.199%	6,751	-47.395%
2022-02-16	11.500000	11.750000	11.055000	11.252500	-4.050%	11,880	-49.078%
2022-02-15	10.895000	11.860000	10.500000	11.727500	+3.326%	15,562	-51.140%
2022-02-14	11.347500	12.700000	11.250000	11.350000	-2.991%	7,219	-49.515%
2022-02-11	12.277500	12.750000	11.500000	11.700000	-4.079%	15,882	-51.026%
2022-02-10	13.000000	13.000000	12.007500	12.197500	-1.075%	5,279	-53.023%
2022-02-09	12.000000	13.000000	11.502500	12.330000	+5.430%	14,553	-53.528%
2022-02-08	12.250000	12.250000	11.625000	11.695000	-3.626%	4,561	-51.005%
2022-02-07	12.525000	13.000000	11.775000	12.135000	-0.939%	6,114	-52.781%
2022-02-04	12.500000	13.000000	11.507500	12.250000	-2.758%	13,359	-53.224%
2022-02-03	12.125000	12.750000	11.875000	12.597500	+3.350%	7,909	-54.515%
2022-02-02	13.750000	13.750000	12.167500	12.189200	-7.954%	11,252	-52.991%
2022-02-01	13.000000	14.025000	12.627500	13.242500	+1.865%	11,841	-56.730%
2022-01-31	11.855000	14.250000	11.727500	13.000000	+9.497%	14,062	-55.923%
2022-01-28	11.885000	12.500000	11.065000	11.872500	-0.210%	15,572	-51.737%
2022-01-27	12.500000	13.500000	11.750000	11.897500	-1.470%	13,123	-51.839%
2022-01-26	13.557500	13.750000	11.000000	12.075000	-10.073%	30,564	-52.547%
2022-01-25	12.450000	13.500000	12.250000	13.427500	+3.448%	24,400	-57.326%
2022-01-24	13.107500	13.500000	11.747500	12.980000	-0.613%	38,464	-55.855%
2022-01-21	14.000000	15.000000	13.000000	13.060000	-14.150%	58,876	-56.126%
2022-01-20	15.252500	16.000000	14.500000	15.212500	-1.442%	71,921	-62.334%
2022-01-19	16.325000	16.745000	15.007500	15.435000	-14.011%	115,609	-62.877%
2022-01-18	18.682500	20.750000	16.000000	17.950000	-0.264%	457,211	-68.078%
2022-01-14	18.287500	18.497500	17.000000	17.997500	-1.058%	44,360	-68.162%
2022-01-13	17.500000	18.750000	16.685000	18.190000	+6.328%	47,986	-68.499%
2022-01-12	17.000000	17.565000	16.250000	17.107500	-0.812%	35,416	-66.506%
2022-01-11	17.500000	17.500000	16.250000	17.247500	+1.456%	29,995	-66.778%
2022-01-10	16.140000	17.247500	15.250000	17.000000	+12.304%	63,517	-66.294%
2022-01-07	16.000000	16.000000	14.880000	15.137500	-5.331%	27,574	-62.147%
2022-01-06	15.000000	16.000000	14.525000	15.990000	+0.125%	47,095	-64.165%
2022-01-05	16.450000	16.862500	15.250000	15.970000	-2.711%	38,854	-64.120%
2022-01-04	17.500000	17.750000	15.042500	16.415000	-3.228%	123,122	-65.093%
2022-01-03	16.500000	18.447500	15.892500	16.962500	+15.588%	546,267	-66.220%
2021-12-31	11.185000	14.750000	10.845000	14.675000	+30.998%	109,288	-60.954%
2021-12-30	10.250000	11.750000	10.250000	11.202500	+9.293%	32,337	-48.851%
2021-12-29	9.975000	10.622500	9.975000	10.250000	+2.474%	21,853	-44.098%

.dark-mode .rzndMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzndMj{ color: #333333; background-color: white; border: 2px solid #333333; }PTEPolarityTE, Inc. Common Stockstock NASDAQ

PTE
PolarityTE, Inc. Common Stock
stock NASDAQ