Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

PTE
PolarityTE Inc
stock NASDAQ

Inactive
6/15/2023
0.2380USD+1.277%(+0.0030)8,345,129
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-06-15
0.238600
0.253391
0.230300
0.238000
+1.277%
8,345,129
0.000%
2023-06-14
0.220600
0.247200
0.217800
0.235000
-6.188%
787,147
+1.277%
2023-06-13
0.228000
0.258399
0.210600
0.250500
+18.384%
2,275,784
-4.990%
2023-06-12
0.240200
0.250300
0.205000
0.211600
-11.833%
3,325,094
+12.476%
2023-06-09
0.257000
0.264900
0.240000
0.240000
-4.000%
706,203
-0.833%
2023-06-08
0.250200
0.270000
0.240000
0.250000
-12.281%
583,149
-4.800%
2023-06-07
0.262699
0.285000
0.239000
0.285000
-35.183%
2,499,926
-16.491%
2023-06-06
0.399800
0.440000
0.399800
0.439700
+12.025%
0
-45.872%
2023-06-05
0.400000
0.400201
0.390000
0.392500
-1.875%
0
-39.363%
2023-06-02
0.400000
0.418800
0.386700
0.400000
-3.030%
0
-40.500%
2023-06-01
0.394501
0.415549
0.394500
0.412500
+9.795%
0
-42.303%
2023-05-31
0.387300
0.395000
0.370000
0.375700
-1.906%
22,177
-36.652%
2023-05-30
0.370000
0.409900
0.370000
0.382999
+0.235%
0
-37.859%
2023-05-26
0.380500
0.409000
0.380500
0.382101
-3.898%
0
-37.713%
2023-05-25
0.404800
0.409000
0.364100
0.397601
-1.584%
0
-40.141%
2023-05-24
0.405000
0.405000
0.385301
0.404000
+2.642%
23,442
-41.089%
2023-05-23
0.382800
0.396700
0.382800
0.393600
+0.897%
0
-39.533%
2023-05-22
0.373393
0.410000
0.370000
0.390100
+4.866%
38,328
-38.990%
2023-05-19
0.374000
0.382900
0.371000
0.372000
-0.054%
0
-36.022%
2023-05-18
0.380000
0.393000
0.365000
0.372200
-2.565%
0
-36.056%
2023-05-17
0.399100
0.399100
0.360000
0.382000
+0.394%
146,518
-37.696%
2023-05-16
0.400000
0.402799
0.380100
0.380500
-3.353%
0
-37.451%
2023-05-15
0.410000
0.415900
0.390100
0.393700
-1.820%
0
-39.548%
2023-05-12
0.430000
0.430000
0.390000
0.401000
-2.195%
78,536
-40.648%
2023-05-11
0.424600
0.430200
0.405100
0.410000
+1.260%
20,398
-41.951%
2023-05-10
0.430000
0.453800
0.400200
0.404900
-5.837%
44,020
-41.220%
2023-05-09
0.451700
0.451700
0.420100
0.430000
-6.522%
50,679
-44.651%
2023-05-08
0.473400
0.495700
0.403000
0.460000
0.000%
94,596
-48.261%
2023-05-05
0.488800
0.490000
0.426600
0.460000
-1.075%
50,313
-48.261%
2023-05-04
0.472000
0.479400
0.451000
0.465000
-1.064%
15,239
-48.817%
2023-05-03
0.488800
0.488800
0.452100
0.470000
0.000%
11,551
-49.362%
2023-05-02
0.480000
0.480000
0.450000
0.470000
+3.982%
9,232
-49.362%
2023-05-01
0.449700
0.460000
0.435100
0.452000
+0.511%
21,901
-47.345%
2023-04-28
0.422600
0.449800
0.422600
0.449700
+5.787%
27,697
-47.076%
2023-04-27
0.440000
0.449000
0.421800
0.425100
+4.679%
55,324
-44.013%
2023-04-26
0.445000
0.445000
0.400200
0.406100
-5.558%
73,808
-41.394%
2023-04-25
0.457800
0.457800
0.420000
0.430000
-6.318%
21,787
-44.651%
2023-04-24
0.470000
0.470000
0.420000
0.459000
-0.217%
100,473
-48.148%
2023-04-21
0.469600
0.475000
0.440000
0.460000
-1.709%
30,822
-48.261%
2023-04-20
0.467300
0.564600
0.438800
0.468000
-17.880%
132,162
-49.145%
2023-04-19
0.550000
0.750000
0.440000
0.569900
+3.712%
960,080
-58.238%
2023-04-18
0.465000
0.550000
0.465000
0.549500
+16.915%
201,233
-56.688%
2023-04-17
0.420000
0.474400
0.420000
0.470000
+13.691%
73,469
-49.362%
2023-04-14
0.400000
0.421600
0.400000
0.413400
+3.376%
41,885
-42.429%
2023-04-13
0.390000
0.399900
0.378900
0.399900
+5.570%
97,156
-40.485%
2023-04-12
0.415700
0.456800
0.351100
0.378800
-8.767%
119,562
-37.170%
2023-04-11
0.414600
0.456000
0.414600
0.415200
-5.636%
103,829
-42.678%
2023-04-10
0.440000
0.462000
0.420000
0.440000
0.000%
53,077
-45.909%
2023-04-06
0.450000
0.470000
0.413100
0.440000
-5.376%
84,170
-45.909%
2023-04-05
0.509200
0.509200
0.462500
0.465000
-0.874%
23,930
-48.817%
2023-04-04
0.495000
0.495000
0.460200
0.469100
-5.156%
44,205
-49.265%
2023-04-03
0.533800
0.533800
0.480100
0.494600
-1.865%
38,071
-51.880%
2023-03-31
0.465000
0.518000
0.465000
0.504000
-3.077%
33,741
-52.778%
2023-03-30
0.570000
0.581000
0.520000
0.520000
-7.143%
12,456
-54.231%
2023-03-29
0.581000
0.599000
0.430000
0.560000
-6.511%
27,670
-57.500%
2023-03-28
0.612500
0.612500
0.412000
0.599000
-4.160%
451,751
-60.267%
2023-03-27
0.626200
0.634100
0.610000
0.625000
-0.809%
15,864
-61.920%
2023-03-24
0.640000
0.645000
0.626200
0.630100
+0.016%
4,430
-62.228%
2023-03-23
0.657500
0.657500
0.630000
0.630000
+0.607%
3,989
-62.222%
2023-03-22
0.635000
0.643800
0.626200
0.626200
-0.064%
26,828
-61.993%
2023-03-21
0.635000
0.645900
0.615200
0.626600
-2.626%
47,883
-62.017%
2023-03-20
0.690000
0.690000
0.632100
0.643500
-6.685%
41,591
-63.015%
2023-03-17
0.685200
0.712700
0.675100
0.689600
-1.472%
35,971
-65.487%
2023-03-16
0.680000
0.727900
0.680000
0.699900
-1.423%
13,993
-65.995%
2023-03-15
0.730000
0.730000
0.680000
0.710000
-2.096%
39,331
-66.479%
2023-03-14
0.750000
0.750000
0.720000
0.725200
+0.722%
57,264
-67.181%
2023-03-13
0.739000
0.770300
0.705200
0.720000
-2.729%
182,162
-66.944%
2023-03-10
0.750000
0.750000
0.710000
0.740200
+1.397%
52,454
-67.847%
2023-03-09
0.750000
0.750000
0.705000
0.730000
+0.593%
16,399
-67.397%
2023-03-08
0.700000
0.743000
0.700000
0.725700
+3.347%
2,626
-67.204%
2023-03-07
0.700000
0.735000
0.700000
0.702200
-1.168%
1,946
-66.107%
2023-03-06
0.720000
0.747400
0.710500
0.710500
-0.989%
47,860
-66.502%
2023-03-03
0.660000
0.777700
0.660000
0.717600
+4.363%
53,954
-66.834%
2023-03-02
0.720000
0.730000
0.680000
0.687600
-5.963%
44,739
-65.387%
2023-03-01
0.755000
0.777600
0.725700
0.731200
-4.105%
34,414
-67.451%
2023-02-28
0.750000
0.771400
0.750000
0.762500
+0.860%
6,989
-68.787%
2023-02-27
0.749800
0.777700
0.749800
0.756000
+1.859%
48,534
-68.519%
2023-02-24
0.760000
0.769800
0.742200
0.742200
-4.846%
22,588
-67.933%
2023-02-23
0.760000
0.795000
0.760000
0.780000
+2.108%
25,475
-69.487%
2023-02-22
0.770000
0.809900
0.760000
0.763900
-0.792%
28,372
-68.844%
2023-02-21
0.800000
0.800000
0.764200
0.770000
-1.269%
18,902
-69.091%
2023-02-17
0.780000
0.795000
0.760100
0.779900
0.000%
35,527
-69.483%
2023-02-16
0.800000
0.800000
0.752000
0.779900
+1.286%
15,234
-69.483%
2023-02-15
0.789900
0.789900
0.760300
0.770000
-2.532%
17,378
-69.091%
2023-02-14
0.790100
0.790100
0.780000
0.790000
+2.557%
3,450
-69.873%
2023-02-13
0.760000
0.820000
0.760000
0.770300
+0.234%
56,976
-69.103%
2023-02-10
0.810000
0.810000
0.750000
0.768500
-2.524%
63,715
-69.031%
2023-02-09
0.799700
0.809900
0.770100
0.788400
-1.413%
24,725
-69.812%
2023-02-08
0.810000
0.810000
0.790000
0.799700
-1.186%
11,836
-70.239%
2023-02-07
0.810000
0.810000
0.790100
0.809300
-0.086%
22,057
-70.592%
2023-02-06
0.810000
0.810000
0.780800
0.810000
+3.119%
16,020
-70.617%
2023-02-03
0.830000
0.840000
0.781300
0.785500
-5.361%
60,018
-69.701%
2023-02-02
0.830000
0.842000
0.820000
0.830000
+1.220%
94,422
-71.325%
2023-02-01
0.847800
0.847800
0.810200
0.820000
+1.235%
45,922
-70.976%
2023-01-31
0.790000
0.837300
0.790000
0.810000
+2.532%
53,330
-70.617%
2023-01-30
0.858000
0.858000
0.760000
0.790000
-4.819%
95,379
-69.873%
2023-01-27
0.805500
0.840000
0.802700
0.830000
+5.023%
124,437
-71.325%
2023-01-26
0.770000
0.805300
0.770000
0.790300
+0.013%
4,986
-69.885%
2023-01-25
0.790000
0.800000
0.770000
0.790200
+0.101%
19,668
-69.881%
2023-01-24
0.769200
0.810000
0.760100
0.789400
+2.599%
79,455
-69.851%
2023-01-23
0.770000
0.778800
0.752100
0.769400
+3.012%
32,562
-69.067%
2023-01-20
0.770000
0.780000
0.746900
0.746900
-2.557%
27,198
-68.135%
2023-01-19
0.742200
0.766500
0.742200
0.766500
+3.274%
19,729
-68.950%
2023-01-18
0.770000
0.809900
0.734700
0.742200
-5.967%
79,088
-67.933%
2023-01-17
0.750000
0.799900
0.750000
0.789300
+1.192%
33,874
-69.847%
2023-01-13
0.779000
0.820000
0.734300
0.780000
-1.253%
52,165
-69.487%
2023-01-12
0.750000
0.819800
0.750000
0.789900
+5.320%
137,797
-69.870%
2023-01-11
0.740000
0.776600
0.739900
0.750000
+3.064%
61,143
-68.267%
2023-01-10
0.719900
0.730000
0.691800
0.727700
+2.479%
40,944
-67.294%
2023-01-09
0.720000
0.730000
0.700000
0.710100
+1.399%
66,365
-66.484%
2023-01-06
0.671300
0.730000
0.671300
0.700300
+1.185%
109,606
-66.015%
2023-01-05
0.638000
0.704300
0.635000
0.692100
+9.857%
182,310
-65.612%
2023-01-04
0.670000
0.680000
0.630000
0.630000
-4.560%
139,338
-62.222%
2023-01-03
0.698900
0.698900
0.652200
0.660100
+0.763%
76,030
-63.945%
2022-12-30
0.690000
0.710000
0.621100
0.655100
-7.719%
224,512
-63.670%
2022-12-29
0.690000
0.750000
0.690000
0.709900
+1.414%
184,313
-66.474%
2022-12-28
0.730000
0.750000
0.690000
0.700000
-4.110%
141,516
-66.000%
2022-12-27
0.815100
0.890000
0.690000
0.730000
-6.410%
760,846
-67.397%
2022-12-23
0.746600
0.800000
0.740300
0.780000
+0.257%
31,865
-69.487%
2022-12-22
0.748500
0.787200
0.720500
0.778000
+5.135%
43,475
-69.409%
2022-12-21
0.740000
0.769900
0.730000
0.740000
+1.690%
210,044
-67.838%
2022-12-20
0.721300
0.729500
0.700000
0.727700
+3.676%
54,789
-67.294%
2022-12-19
0.720000
0.731200
0.680100
0.701900
+0.746%
60,145
-66.092%
2022-12-16
0.690000
0.719700
0.685100
0.696700
-2.218%
19,635
-65.839%
2022-12-15
0.690000
0.712500
0.687500
0.712500
+3.201%
33,301
-66.596%
2022-12-14
0.710000
0.710000
0.687000
0.690400
-3.696%
45,162
-65.527%
2022-12-13
0.719600
0.719600
0.695900
0.716900
-0.417%
62,353
-66.802%
2022-12-12
0.668200
0.732200
0.650000
0.719900
+2.961%
110,237
-66.940%
2022-12-09
0.720000
0.721100
0.680000
0.699200
-1.173%
55,403
-65.961%
2022-12-08
0.678700
0.715100
0.662200
0.707500
+2.403%
75,477
-66.360%
2022-12-07
0.720000
0.720000
0.660000
0.690900
-2.263%
95,190
-65.552%
2022-12-06
0.700000
0.710000
0.692800
0.706900
-0.437%
60,559
-66.332%
2022-12-05
0.800000
0.800000
0.690000
0.710000
+1.226%
226,954
-66.479%
2022-12-02
0.710000
0.732500
0.690000
0.701400
-3.175%
142,007
-66.068%
2022-12-01
0.686000
0.724400
0.685000
0.724400
+4.637%
88,315
-67.145%
2022-11-30
0.720000
0.720000
0.682000
0.692300
-1.100%
51,623
-65.622%
2022-11-29
0.750000
0.750000
0.686000
0.700000
-4.096%
158,608
-66.000%
2022-11-28
0.709200
0.730000
0.676400
0.729900
+4.271%
147,461
-67.393%
2022-11-25
0.669800
0.709900
0.669800
0.700000
0.000%
90,978
-66.000%
2022-11-23
0.688300
0.708700
0.670000
0.700000
+2.700%
37,241
-66.000%
2022-11-22
0.693000
0.709800
0.665000
0.681600
-1.131%
150,742
-65.082%
2022-11-21
0.660000
0.695000
0.660000
0.689400
+2.911%
133,400
-65.477%
2022-11-18
0.680100
0.686500
0.661000
0.669900
-1.485%
142,555
-64.472%
2022-11-17
0.690000
0.692300
0.651200
0.680000
-2.158%
116,389
-65.000%
2022-11-16
0.714500
0.714500
0.670000
0.695000
+0.725%
104,241
-65.755%
2022-11-15
0.670000
0.718800
0.670000
0.690000
+2.985%
117,999
-65.507%
2022-11-14
0.720000
0.730000
0.650000
0.670000
-6.932%
373,440
-64.478%
2022-11-11
0.769400
0.769400
0.714000
0.719900
-4.662%
193,527
-66.940%
2022-11-10
0.762500
0.789400
0.727500
0.755100
-8.406%
484,352
-68.481%
2022-11-09
0.919100
0.947700
0.740000
0.824400
+10.361%
5,252,864
-71.131%
2022-11-08
0.790000
0.790000
0.712000
0.747000
-4.695%
101,626
-68.139%
2022-11-07
0.779800
0.788900
0.730000
0.783800
+5.534%
47,334
-69.635%
2022-11-04
0.790000
0.790600
0.734800
0.742700
-6.602%
31,926
-67.955%
2022-11-03
0.760000
0.813700
0.750000
0.795200
+5.157%
28,604
-70.070%
2022-11-02
0.760000
0.770000
0.751200
0.756200
+2.051%
31,707
-68.527%
2022-11-01
0.733500
0.775000
0.720000
0.741000
+2.945%
81,196
-67.881%
2022-10-31
0.710000
0.742200
0.698800
0.719800
+2.814%
29,722
-66.935%
2022-10-28
0.720000
0.720000
0.697400
0.700100
-0.836%
21,377
-66.005%
2022-10-27
0.730000
0.748400
0.686800
0.706000
-4.219%
17,238
-66.289%
2022-10-26
0.736100
0.747900
0.681400
0.737100
-1.694%
57,807
-67.711%
2022-10-25
0.703900
0.750000
0.680000
0.749800
+6.521%
78,711
-68.258%
2022-10-24
0.750000
0.750000
0.680000
0.703900
+0.414%
39,246
-66.188%
2022-10-21
0.690000
0.706900
0.641700
0.701000
+4.580%
128,928
-66.049%
2022-10-20
0.678100
0.729800
0.660000
0.670300
-0.858%
51,115
-64.494%
2022-10-19
0.700000
0.700000
0.676000
0.676100
-3.414%
35,026
-64.798%
2022-10-18
0.712400
0.712400
0.676100
0.700000
+0.057%
81,986
-66.000%
2022-10-17
0.760000
0.760300
0.657000
0.699600
-9.752%
208,325
-65.981%
2022-10-14
0.800000
0.820000
0.750000
0.775200
-0.321%
41,715
-69.298%
2022-10-13
0.757500
0.777700
0.706000
0.777700
-0.295%
65,671
-69.397%
2022-10-12
0.704300
0.840000
0.704300
0.780000
+7.884%
77,157
-69.487%
2022-10-11
0.740000
0.780000
0.693000
0.723000
-2.086%
139,662
-67.082%
2022-10-10
0.730000
0.800000
0.730000
0.738400
+1.834%
35,290
-67.768%
2022-10-07
0.823400
0.850000
0.699900
0.725100
-13.679%
169,076
-67.177%
2022-10-06
0.914500
0.927700
0.801000
0.840000
-5.128%
183,107
-71.667%
2022-10-05
0.920000
0.920000
0.852200
0.885400
+0.136%
98,307
-73.119%
2022-10-04
0.811700
0.897400
0.810000
0.884200
+9.160%
83,613
-73.083%
2022-10-03
0.864000
0.909900
0.791000
0.810000
-6.897%
301,359
-70.617%
2022-09-30
0.737100
0.910000
0.683600
0.870000
+27.941%
913,835
-72.644%
2022-09-29
0.644900
0.720000
0.644000
0.680000
+2.890%
308,376
-65.000%
2022-09-28
0.620000
0.663000
0.613000
0.660900
+1.334%
214,410
-63.989%
2022-09-27
0.730000
0.757000
0.650000
0.652200
-9.555%
330,794
-63.508%
2022-09-26
0.731200
0.790000
0.710100
0.721100
-3.000%
193,963
-66.995%
2022-09-23
0.830000
0.855000
0.731900
0.743400
-11.500%
290,538
-67.985%
2022-09-22
0.860000
1.090000
0.820000
0.840000
-3.448%
1,705,613
-71.667%
2022-09-21
0.855300
0.886400
0.832600
0.870000
+1.363%
28,950
-72.644%
2022-09-20
0.867500
0.911400
0.813100
0.858300
-2.221%
129,217
-72.271%
2022-09-19
0.900000
0.908800
0.870000
0.877800
-2.737%
172,561
-72.887%
2022-09-16
0.920000
0.944000
0.900000
0.902500
-3.248%
127,548
-73.629%
2022-09-15
0.950000
0.994500
0.920100
0.932800
-0.766%
67,573
-74.485%
2022-09-14
0.980000
0.999900
0.927500
0.940000
-6.468%
156,981
-74.681%
2022-09-13
0.930000
1.060000
0.900000
1.005000
+8.438%
455,439
-76.318%
2022-09-12
0.900000
0.940000
0.897500
0.926800
+4.487%
77,955
-74.320%
2022-09-09
0.890000
0.900000
0.875000
0.887000
+0.011%
44,310
-73.168%
2022-09-08
0.889000
0.898000
0.863000
0.886900
-1.236%
176,107
-73.165%
2022-09-07
0.947000
0.947500
0.860000
0.898000
-3.957%
313,692
-73.497%
2022-09-06
1.060000
1.060000
0.935000
0.935000
-7.426%
152,353
-74.545%
2022-09-02
1.020000
1.040000
1.000000
1.010000
-0.980%
108,751
-76.436%
2022-09-01
1.080000
1.080000
0.980200
1.020000
0.000%
136,377
-76.667%
2022-08-31
0.980200
1.070000
0.970000
1.020000
-2.857%
149,948
-76.667%
2022-08-30
1.120000
1.120000
1.020000
1.050000
-6.250%
247,267
-77.333%
2022-08-29
0.960000
1.190000
0.903700
1.120000
+17.548%
1,120,362
-78.750%
2022-08-26
0.980000
1.030000
0.927000
0.952800
-2.776%
428,403
-75.021%
2022-08-25
1.020000
1.040000
0.979900
0.980000
-5.769%
339,312
-75.714%
2022-08-24
1.020000
1.080000
0.995000
1.040000
+4.786%
194,395
-77.115%
2022-08-23
1.080000
1.099900
0.992000
0.992500
-8.102%
647,875
-76.020%
2022-08-22
1.100000
1.190000
1.075000
1.080000
-8.085%
227,615
-77.963%
2022-08-19
1.295400
1.300000
1.170000
1.175000
-10.985%
1,066,352
-79.745%
2022-08-18
1.290000
1.420000
1.240000
1.320000
+5.600%
1,329,205
-81.970%
2022-08-17
1.310000
1.329900
1.230000
1.250000
-4.580%
222,355
-80.960%
2022-08-16
1.450000
1.450000
1.300000
1.310000
-7.746%
236,027
-81.832%
2022-08-15
1.340000
1.460000
1.300000
1.420000
+2.899%
248,908
-83.239%
2022-08-12
1.490000
1.490800
1.335000
1.380000
-14.815%
466,599
-82.754%
2022-08-11
1.780000
1.780000
1.600000
1.620000
+3.846%
648,321
-85.309%
2022-08-10
1.630000
1.630000
1.460000
1.560000
0.000%
205,220
-84.744%
2022-08-09
1.740000
1.740000
1.510000
1.560000
-5.455%
274,290
-84.744%
2022-08-08
1.520000
1.700000
1.500000
1.650000
+4.430%
540,467
-85.576%
2022-08-05
1.650000
1.680000
1.456000
1.580000
-7.059%
275,326
-84.937%
2022-08-04
1.680000
1.900000
1.470000
1.700000
+1.796%
508,937
-86.000%
2022-08-03
1.370000
1.790000
1.370000
1.670000
+21.898%
166,160
-85.749%
2022-08-02
1.348700
1.400000
1.300000
1.370000
+1.481%
78,363
-82.628%
2022-08-01
1.340000
1.360000
1.320000
1.350000
+0.746%
24,379
-82.370%
2022-07-29
1.280000
1.350000
1.280000
1.340000
+4.688%
34,351
-82.239%
2022-07-28
1.290000
1.310000
1.270000
1.280000
-2.290%
44,472
-81.406%
2022-07-27
1.320000
1.340000
1.270000
1.310000
-0.758%
31,039
-81.832%
2022-07-26
1.410000
1.435000
1.300000
1.320000
-7.699%
69,149
-81.970%
2022-07-25
1.490000
1.520000
1.400000
1.430100
-4.020%
49,630
-83.358%
2022-07-22
1.500000
1.500000
1.440000
1.490000
0.000%
94,771
-84.027%
2022-07-21
1.520000
1.590000
1.490000
1.490000
-1.974%
40,314
-84.027%
2022-07-20
1.470000
1.540000
1.460000
1.520000
+3.401%
41,596
-84.342%
2022-07-19
1.450000
1.490000
1.450000
1.470000
-0.676%
28,751
-83.810%
2022-07-18
1.480000
1.540000
1.440000
1.480000
+0.680%
70,716
-83.919%
2022-07-15
1.610000
1.610000
1.470000
1.470000
-6.369%
31,551
-83.810%
2022-07-14
1.510000
1.580000
1.510000
1.570000
+1.290%
37,809
-84.841%
2022-07-13
1.610000
1.680000
1.540000
1.550000
-1.899%
104,985
-84.645%
2022-07-12
1.590000
1.610000
1.560000
1.580000
-1.250%
45,140
-84.937%
2022-07-11
1.590000
1.630000
1.570100
1.600000
0.000%
22,320
-85.125%
2022-07-08
1.550000
1.650000
1.550000
1.600000
+1.266%
67,059
-85.125%
2022-07-07
1.610000
1.679700
1.550000
1.580000
0.000%
134,353
-84.937%
2022-07-06
1.600000
1.620000
1.550000
1.580000
+1.935%
97,345
-84.937%
2022-07-05
1.530000
1.550000
1.460000
1.550000
+1.974%
32,447
-84.645%
2022-07-01
1.470000
1.535000
1.420000
1.520000
+4.828%
80,646
-84.342%
2022-06-30
1.450000
1.470000
1.410000
1.450000
0.000%
67,123
-83.586%
2022-06-29
1.550000
1.560000
1.420000
1.450000
-4.605%
112,503
-83.586%
2022-06-28
1.610000
1.690000
1.500000
1.520000
-8.434%
137,437
-84.342%
2022-06-27
1.760000
1.760000
1.610000
1.660000
-0.599%
178,447
-85.663%
2022-06-24
1.600000
1.850000
1.600000
1.670000
+5.696%
229,672
-85.749%
2022-06-23
1.510000
1.630000
1.510000
1.580000
+4.636%
97,641
-84.937%
2022-06-22
1.590000
1.730000
1.510000
1.510000
-4.430%
160,886
-84.238%
2022-06-21
1.540000
1.740000
1.520100
1.580000
-4.242%
336,146
-84.937%
2022-06-17
1.740000
1.835800
1.650000
1.650000
-2.367%
322,124
-85.576%
2022-06-16
1.790000
1.880000
1.690000
1.690000
-7.650%
169,200
-85.917%
2022-06-15
1.830000
1.910000
1.788600
1.830000
-1.081%
119,131
-86.995%
2022-06-14
2.050000
2.090000
1.750000
1.850000
-9.314%
177,104
-87.135%
2022-06-13
2.230000
2.240000
1.920000
2.040000
-10.132%
233,178
-88.333%
2022-06-10
2.670000
2.743200
2.255000
2.270000
-11.328%
397,595
-89.515%
2022-06-09
2.250000
2.610000
2.240000
2.560000
+11.304%
257,103
-90.703%
2022-06-08
2.250000
2.329900
2.210000
2.300000
+0.437%
70,326
-89.652%
2022-06-07
2.180000
2.300000
2.180000
2.290000
+5.530%
136,268
-89.607%
2022-06-06
2.390000
2.450000
2.150000
2.170000
-9.583%
187,787
-89.032%
2022-06-03
2.340000
2.540000
2.316000
2.400000
+2.564%
151,225
-90.083%
2022-06-02
2.260000
2.400000
2.250000
2.340000
+1.739%
86,268
-89.829%
2022-06-01
2.430000
2.449900
2.250000
2.300000
-5.350%
141,240
-89.652%
2022-05-31
2.500000
2.540000
2.370000
2.430000
-2.800%
77,287
-90.206%
2022-05-27
2.250000
2.540000
2.250000
2.500000
+11.111%
154,783
-90.480%
2022-05-26
2.200000
2.330000
2.160100
2.250000
+3.211%
60,473
-89.422%
2022-05-25
2.260000
2.340000
2.170000
2.180000
-5.628%
91,715
-89.083%
2022-05-24
2.440000
2.440000
2.240000
2.310000
-4.938%
79,618
-89.697%
2022-05-23
2.370000
2.570000
2.270000
2.430000
+3.404%
223,586
-90.206%
2022-05-20
2.750000
2.950000
2.320000
2.350000
-17.832%
266,088
-89.872%
2022-05-19
2.530000
3.000000
2.510000
2.860000
+10.000%
254,099
-91.678%
2022-05-18
2.870000
2.870000
2.558000
2.600000
-12.458%
197,772
-90.846%
2022-05-17
3.190000
3.279000
2.750000
2.970000
-30.363%
612,026
-91.987%
2022-05-16
4.512500
4.700000
4.007500
4.265000
-19.414%
344,968
-94.420%
2022-05-13
6.400000
6.750000
5.000000
5.292500
+44.505%
3,161,497
-95.503%
2022-05-12
3.300000
3.857500
3.255000
3.662500
+14.364%
133,252
-93.502%
2022-05-11
3.750000
3.852500
3.200000
3.202500
-15.945%
102,124
-92.568%
2022-05-10
3.752500
4.000000
3.452500
3.810000
+1.532%
94,871
-93.753%
2022-05-09
4.270000
4.482500
3.687500
3.752500
-13.736%
210,386
-93.658%
2022-05-06
4.725000
4.750000
4.250000
4.350000
-7.839%
99,838
-94.529%
2022-05-05
4.695000
5.000000
4.545000
4.720000
+1.233%
106,428
-94.958%
2022-05-04
5.000000
5.125000
4.400000
4.662500
-0.798%
79,879
-94.895%
2022-05-03
4.525000
5.175000
4.525000
4.700000
+2.788%
121,189
-94.936%
2022-05-02
4.635000
4.635000
4.375000
4.572500
+5.723%
54,557
-94.795%
2022-04-29
4.692500
4.747500
4.325000
4.325000
-7.832%
100,046
-94.497%
2022-04-28
4.750000
5.000000
4.377500
4.692500
+0.968%
169,201
-94.928%
2022-04-27
4.765000
5.200000
4.517500
4.647500
-1.275%
180,150
-94.879%
2022-04-26
5.062500
5.120000
4.500000
4.707500
-6.365%
86,787
-94.944%
2022-04-25
5.122500
5.137500
4.925000
5.027500
-3.178%
77,618
-95.266%
2022-04-22
5.250000
5.667500
5.000000
5.192500
+1.071%
141,866
-95.416%
2022-04-21
5.500000
5.575000
5.000000
5.137500
-6.591%
157,922
-95.367%
2022-04-20
5.527500
5.845000
5.250000
5.500000
-3.509%
111,563
-95.673%
2022-04-19
5.750000
5.855000
5.250000
5.700000
-2.979%
184,864
-95.825%
2022-04-18
6.595000
6.749800
5.845000
5.875000
-12.963%
195,174
-95.949%
2022-04-14
6.497500
7.375000
6.250000
6.750000
+1.504%
426,804
-96.474%
2022-04-13
7.695000
7.695000
6.290000
6.650000
-30.837%
998,537
-96.421%
2022-04-12
8.977500
12.000000
8.757500
9.615000
+82.969%
9,472,649
-97.525%
2022-04-11
4.962500
5.762500
4.595000
5.255000
-1.730%
999,587
-95.471%
2022-04-08
5.215000
6.312500
4.792500
5.347500
+12.876%
533,711
-95.549%
2022-04-07
5.462500
5.462500
4.737500
4.737500
-9.676%
86,498
-94.976%
2022-04-06
5.790000
5.790000
5.221300
5.245000
-9.217%
75,428
-95.462%
2022-04-05
6.100000
6.237500
5.675000
5.777500
-5.287%
47,303
-95.881%
2022-04-04
6.500000
6.500000
5.907500
6.100000
+1.624%
41,748
-96.098%
2022-04-01
6.125000
6.342500
5.820000
6.002500
-2.000%
41,599
-96.035%
2022-03-31
6.500000
6.500000
5.950000
6.125000
-4.817%
73,094
-96.114%
2022-03-30
6.770000
6.875000
6.230000
6.435000
-4.772%
89,475
-96.301%
2022-03-29
7.250000
7.472500
6.602500
6.757500
-4.924%
108,683
-96.478%
2022-03-28
7.975000
7.995000
6.955000
7.107500
-7.394%
51,832
-96.651%
2022-03-25
8.225000
8.242500
7.272500
7.675000
-5.684%
25,335
-96.899%
2022-03-24
8.425000
8.445000
7.968800
8.137500
-2.223%
29,744
-97.075%
2022-03-23
8.177500
8.450000
8.148800
8.322500
+0.879%
27,050
-97.140%
2022-03-22
8.235000
8.250000
7.875000
8.250000
+3.125%
25,853
-97.115%
2022-03-21
8.375000
8.500000
7.942500
8.000000
-3.030%
23,869
-97.025%
2022-03-18
8.627500
8.627500
8.072500
8.250000
-4.181%
50,799
-97.115%
2022-03-17
8.250000
8.887500
8.250000
8.610000
+0.672%
14,415
-97.236%
2022-03-16
7.500000
8.987500
7.050000
8.552500
-1.893%
61,178
-97.217%
2022-03-15
8.832500
8.990000
8.687500
8.717500
-1.497%
5,596
-97.270%
2022-03-14
9.252500
9.312500
8.750000
8.850000
-4.350%
8,266
-97.311%
2022-03-11
9.190000
9.847500
9.037500
9.252500
+0.027%
9,595
-97.428%
2022-03-10
9.700000
10.000000
8.550000
9.250000
-4.615%
24,093
-97.427%
2022-03-09
8.875000
9.750000
8.875000
9.697500
+10.829%
16,718
-97.546%
2022-03-08
8.500000
9.000000
8.000000
8.750000
-2.235%
27,592
-97.280%
2022-03-07
9.000000
9.622500
8.950000
8.950000
-4.047%
20,406
-97.341%
2022-03-04
9.500000
9.870000
9.250000
9.327500
-2.990%
16,900
-97.448%
2022-03-03
9.750000
9.937500
9.375000
9.615000
-0.620%
9,615
-97.525%
2022-03-02
9.975000
10.350000
9.675000
9.675000
-0.769%
11,772
-97.540%
2022-03-01
10.005000
10.417500
9.750000
9.750000
-3.370%
22,255
-97.559%
2022-02-28
10.427500
10.622500
10.000000
10.090000
-2.512%
5,757
-97.641%
2022-02-25
10.370000
10.700000
10.217500
10.350000
-2.634%
3,849
-97.700%
2022-02-24
9.250000
10.752500
9.250000
10.630000
+3.657%
21,355
-97.761%
2022-02-23
10.252500
10.490000
9.976300
10.255000
-3.255%
8,296
-97.679%
2022-02-22
10.250000
10.752500
9.625000
10.600000
-1.556%
30,519
-97.755%
2022-02-18
11.250000
11.250000
10.250000
10.767500
-1.148%
15,414
-97.790%
2022-02-17
11.250000
11.501300
10.755000
10.892500
-3.199%
6,751
-97.815%
2022-02-16
11.500000
11.750000
11.055000
11.252500
-4.050%
11,880
-97.885%
2022-02-15
10.895000
11.860000
10.500000
11.727500
+3.326%
15,562
-97.971%
2022-02-14
11.347500
12.700000
11.250000
11.350000
-2.991%
7,219
-97.903%
2022-02-11
12.277500
12.750000
11.500000
11.700000
-4.079%
15,882
-97.966%
2022-02-10
13.000000
13.000000
12.007500
12.197500
-1.075%
5,279
-98.049%
2022-02-09
12.000000
13.000000
11.502500
12.330000
+5.430%
14,553
-98.070%
2022-02-08
12.250000
12.250000
11.625000
11.695000
-3.626%
4,561
-97.965%
2022-02-07
12.525000
13.000000
11.775000
12.135000
-0.939%
6,114
-98.039%
2022-02-04
12.500000
13.000000
11.507500
12.250000
-2.758%
13,359
-98.057%
2022-02-03
12.125000
12.750000
11.875000
12.597500
+3.350%
7,909
-98.111%
2022-02-02
13.750000
13.750000
12.167500
12.189200
-7.954%
11,252
-98.047%
2022-02-01
13.000000
14.025000
12.627500
13.242500
+1.865%
11,841
-98.203%
2022-01-31
11.855000
14.250000
11.727500
13.000000
+9.497%
14,062
-98.169%
2022-01-28
11.885000
12.500000
11.065000
11.872500
-0.210%
15,572
-97.995%
2022-01-27
12.500000
13.500000
11.750000
11.897500
-1.470%
13,123
-98.000%
2022-01-26
13.557500
13.750000
11.000000
12.075000
-10.073%
30,564
-98.029%
2022-01-25
12.450000
13.500000
12.250000
13.427500
+3.448%
24,400
-98.228%
2022-01-24
13.107500
13.500000
11.747500
12.980000
-0.613%
38,464
-98.166%
2022-01-21
14.000000
15.000000
13.000000
13.060000
-14.150%
58,876
-98.178%
2022-01-20
15.252500
16.000000
14.500000
15.212500
-1.442%
71,921
-98.435%
2022-01-19
16.325000
16.745000
15.007500
15.435000
-14.011%
115,609
-98.458%
2022-01-18
18.682500
20.750000
16.000000
17.950000
-0.264%
457,211
-98.674%
2022-01-14
18.287500
18.497500
17.000000
17.997500
-1.058%
44,360
-98.678%
2022-01-13
17.500000
18.750000
16.685000
18.190000
+6.328%
47,986
-98.692%
2022-01-12
17.000000
17.565000
16.250000
17.107500
-0.812%
35,416
-98.609%
2022-01-11
17.500000
17.500000
16.250000
17.247500
+1.456%
29,995
-98.620%
2022-01-10
16.140000
17.247500
15.250000
17.000000
+12.304%
63,517
-98.600%
2022-01-07
16.000000
16.000000
14.880000
15.137500
-5.331%
27,574
-98.428%
2022-01-06
15.000000
16.000000
14.525000
15.990000
+0.125%
47,095
-98.512%
2022-01-05
16.450000
16.862500
15.250000
15.970000
-2.711%
38,854
-98.510%
2022-01-04
17.500000
17.750000
15.042500
16.415000
-3.228%
123,122
-98.550%
2022-01-03
16.500000
18.447500
15.892500
16.962500
+15.588%
546,267
-98.597%
2021-12-31
11.185000
14.750000
10.845000
14.675000
+30.998%
109,288
-98.378%
2021-12-30
10.250000
11.750000
10.250000
11.202500
+9.293%
32,337
-97.875%
2021-12-29
9.975000
10.622500
9.975000
10.250000
+2.474%
21,853
-97.678%
2021-12-28
10.000000
10.750000
9.850000
10.002500
-1.526%
33,368
-97.621%
2021-12-27
10.750000
11.000000
10.000000
10.157500
-7.068%
26,308
-97.657%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC