×
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
NASDAQ:PTE

PolarityTE Stock Chart and Price History

$2.18
-0.13 (-5.63%)
(As of 05/25/2022 04:00 PM ET)
Add
Compare
Today's Range
$2.17
$2.34
50-Day Range
$2.18
$74.25
52-Week Range
$2.17
$29.50
Volume
91,677 shs
Average Volume
231,778 shs
Market Capitalization
$8.72 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.13

PolarityTE (NASDAQ:PTE) Price Performance

5 Day
Performance
-7.23%
1 Month
Performance
-53.62%
3 Month
Performance
-78.94%
Year-To-Date
Performance
-85.14%
1 Year
Performance
-92.00%

PolarityTE (NASDAQ PTE) Stock Chart for Thursday, May, 26, 2022

Charts Provided by TradingView.

PolarityTE (NASDAQ:PTE) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2022$2.31$2.18
-5.63%
$2.34$2.1791,677 shs$8.72 million
05/24/2022$2.43$2.31
-4.94%
$2.44$2.2479,568 shs$9.24 million
05/23/2022$2.35$2.43
+3.40%
$2.57$2.27222,299 shs$8.70 million
05/20/2022$2.86$2.35
-17.83%
$2.95$2.32265,605 shs$8.41 million
05/19/2022$2.60$2.86
+10.00%
$3.00$2.51253,969 shs$255.97 million
05/18/2022$74.25$2.60
-96.50%
$2.87$2.56196,983 shs$232.70 million
05/17/2022$4.28$74.25
+1,636.84%
$3.28$2.75610,771 shs$265.81 million
05/16/2022$5.30$4.28
-19.34%
$0.19$0.168.53 million shs$15.30 million
05/13/2022$3.66$5.30
+44.71%
$0.27$0.2078.67 million shs$18.97 million
05/12/2022$3.20$3.66
+14.45%
$0.15$0.133.32 million shs$13.11 million
05/11/2022$3.80$3.20
-15.79%
$0.15$0.132.54 million shs$11.46 million
05/10/2022$3.75$3.80
+1.33%
$0.16$0.142.37 million shs$13.60 million
05/09/2022$4.35$3.75
-13.79%
$0.18$0.155.26 million shs$13.43 million
05/06/2022$4.73$4.35
-7.94%
$0.19$0.172.49 million shs$15.57 million
05/05/2022$4.68$4.73
+1.07%
$0.20$0.182.66 million shs$16.92 million
05/04/2022$4.70$4.68
-0.53%
$0.21$0.181.97 million shs$16.74 million
05/03/2022$4.57$4.70
+2.79%
$0.21$0.183.02 million shs$16.83 million
05/02/2022$4.33$4.57
+5.72%
$0.19$0.181.34 million shs$16.37 million
04/29/2022$4.70$4.33
-7.98%
$0.19$0.172.49 million shs$15.48 million
04/28/2022$4.65$4.70
+1.08%
$0.20$0.184.21 million shs$16.83 million
04/27/2022$4.70$4.65
-1.06%
$0.21$0.184.47 million shs$16.65 million
04/26/2022$5.03$4.70
-6.47%
$0.21$0.182.15 million shs$16.83 million
04/25/2022$5.20$5.03
-3.37%
$0.21$0.201.93 million shs$17.99 million
04/22/2022$5.15$5.20
+0.97%
$0.23$0.203.54 million shs$18.62 million
04/21/2022$5.50$5.15
-6.36%
$0.22$0.203.92 million shs$18.44 million
04/20/2022$5.70$5.50
-3.51%
$0.23$0.212.72 million shs$19.69 million
04/19/2022$5.88$5.70
-2.98%
$0.23$0.214.55 million shs$20.41 million
04/18/2022$6.75$5.88
-12.96%
$0.27$0.234.82 million shs$21.03 million
04/15/2022$6.75$6.75$0.30$0.2510.66 million shs$24.17 million
04/14/2022$6.65$6.75
+1.50%
$0.30$0.2510.66 million shs$24.17 million
04/13/2022$9.63$6.65
-30.91%
$0.31$0.2524.84 million shs$23.81 million
04/12/2022$5.25$9.63
+83.33%
$0.48$0.35236.09 million shs$34.46 million
04/11/2022$5.35$5.25
-1.87%
$0.23$0.1822.66 million shs$18.80 million
04/08/2022$4.75$5.35
+12.63%
$0.25$0.1913.28 million shs$19.15 million
04/07/2022$5.25$4.75
-9.44%
$0.22$0.192.15 million shs$17.01 million
04/06/2022$5.78$5.25
-9.22%
$0.23$0.211.85 million shs$18.78 million
04/05/2022$6.10$5.78
-5.29%
$0.25$0.231.18 million shs$20.68 million
04/04/2022$6.00$6.10
+1.62%
$0.26$0.241.04 million shs$20.24 million
04/01/2022$6.13$6.00
-2.00%
$0.25$0.231.04 million shs$19.92 million
03/31/2022$6.44$6.13
-4.82%
$0.26$0.241.82 million shs$20.32 million
03/30/2022$6.76$6.44
-4.77%
$0.28$0.252.23 million shs$21.35 million
03/29/2022$7.11$6.76
-4.92%
$0.30$0.262.68 million shs$22.42 million
03/28/2022$7.68$7.11
-7.39%
$0.32$0.281.29 million shs$23.58 million
03/25/2022$8.14$7.68
-5.68%
$0.33$0.29630,429 shs$25.47 million
03/24/2022$8.32$8.14
-2.22%
$0.34$0.32737,262 shs$27 million
03/23/2022$8.25$8.32
+0.88%
$0.34$0.33666,686 shs$27.61 million
03/22/2022$8.00$8.25
+3.13%
$0.33$0.32645,630 shs$27.37 million
03/21/2022$8.25$8.00
-3.03%
$0.34$0.32587,826 shs$26.54 million
03/18/2022$8.61$8.25
-4.18%
$0.35$0.321.21 million shs$27.37 million
03/18/2022$8.61$8.25
-4.18%
$0.35$0.321.21 million shs$27.37 million
03/17/2022$8.55$8.61
+0.67%
$0.36$0.33360,342 shs$28.57 million
03/16/2022$8.73$8.55
-1.98%
$0.36$0.281.53 million shs$28.38 million
03/15/2022$8.85$8.73
-1.41%
$0.36$0.35139,902 shs$28.95 million
03/14/2022$9.25$8.85
-4.32%
$0.37$0.35206,649 shs$29.36 million
03/11/2022$9.25$9.25$0.39$0.36239,233 shs$30.69 million
03/10/2022$9.70$9.25
-4.64%
$0.40$0.34602,329 shs$30.69 million
03/09/2022$8.75$9.70
+10.86%
$0.39$0.36417,746 shs$32.18 million
03/08/2022$8.95$8.75
-2.23%
$0.36$0.32689,789 shs$29.03 million
03/07/2022$9.33$8.95
-4.02%
$0.39$0.36502,649 shs$29.70 million
03/04/2022$9.63$9.33
-3.12%
$0.40$0.37422,501 shs$30.94 million
03/03/2022$9.68$9.63
-0.52%
$0.40$0.38240,368 shs$31.94 million
03/02/2022$9.75$9.68
-0.77%
$0.41$0.39294,293 shs$32.10 million
03/01/2022$10.10$9.75
-3.47%
$0.42$0.39556,384 shs$32.35 million
02/28/2022$10.35$10.10
-2.42%
$0.43$0.40143,776 shs$33.51 million
02/25/2022$10.63$10.35
-2.59%
$0.43$0.4196,210 shs$34.34 million
This page was last updated on 5/26/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.