PolarityTE (NASDAQ:PTE) Price Performance
- 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
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/25/2022 | $2.31 | $2.18
-5.63% | $2.34 | $2.17 | 91,677 shs | $8.72 million |
| 05/24/2022 | $2.43 | $2.31
-4.94% | $2.44 | $2.24 | 79,568 shs | $9.24 million |
| 05/23/2022 | $2.35 | $2.43
+3.40% | $2.57 | $2.27 | 222,299 shs | $8.70 million |
| 05/20/2022 | $2.86 | $2.35
-17.83% | $2.95 | $2.32 | 265,605 shs | $8.41 million |
| 05/19/2022 | $2.60 | $2.86
+10.00% | $3.00 | $2.51 | 253,969 shs | $255.97 million |
| 05/18/2022 | $74.25 | $2.60
-96.50% | $2.87 | $2.56 | 196,983 shs | $232.70 million |
| 05/17/2022 | $4.28 | $74.25
+1,636.84% | $3.28 | $2.75 | 610,771 shs | $265.81 million |
| 05/16/2022 | $5.30 | $4.28
-19.34% | $0.19 | $0.16 | 8.53 million shs | $15.30 million |
| 05/13/2022 | $3.66 | $5.30
+44.71% | $0.27 | $0.20 | 78.67 million shs | $18.97 million |
| 05/12/2022 | $3.20 | $3.66
+14.45% | $0.15 | $0.13 | 3.32 million shs | $13.11 million |
|
| 05/11/2022 | $3.80 | $3.20
-15.79% | $0.15 | $0.13 | 2.54 million shs | $11.46 million |
| 05/10/2022 | $3.75 | $3.80
+1.33% | $0.16 | $0.14 | 2.37 million shs | $13.60 million |
| 05/09/2022 | $4.35 | $3.75
-13.79% | $0.18 | $0.15 | 5.26 million shs | $13.43 million |
| 05/06/2022 | $4.73 | $4.35
-7.94% | $0.19 | $0.17 | 2.49 million shs | $15.57 million |
| 05/05/2022 | $4.68 | $4.73
+1.07% | $0.20 | $0.18 | 2.66 million shs | $16.92 million |
| 05/04/2022 | $4.70 | $4.68
-0.53% | $0.21 | $0.18 | 1.97 million shs | $16.74 million |
| 05/03/2022 | $4.57 | $4.70
+2.79% | $0.21 | $0.18 | 3.02 million shs | $16.83 million |
| 05/02/2022 | $4.33 | $4.57
+5.72% | $0.19 | $0.18 | 1.34 million shs | $16.37 million |
| 04/29/2022 | $4.70 | $4.33
-7.98% | $0.19 | $0.17 | 2.49 million shs | $15.48 million |
| 04/28/2022 | $4.65 | $4.70
+1.08% | $0.20 | $0.18 | 4.21 million shs | $16.83 million |
| 04/27/2022 | $4.70 | $4.65
-1.06% | $0.21 | $0.18 | 4.47 million shs | $16.65 million |
| 04/26/2022 | $5.03 | $4.70
-6.47% | $0.21 | $0.18 | 2.15 million shs | $16.83 million |
| 04/25/2022 | $5.20 | $5.03
-3.37% | $0.21 | $0.20 | 1.93 million shs | $17.99 million |
| 04/22/2022 | $5.15 | $5.20
+0.97% | $0.23 | $0.20 | 3.54 million shs | $18.62 million |
| 04/21/2022 | $5.50 | $5.15
-6.36% | $0.22 | $0.20 | 3.92 million shs | $18.44 million |
| 04/20/2022 | $5.70 | $5.50
-3.51% | $0.23 | $0.21 | 2.72 million shs | $19.69 million |
| 04/19/2022 | $5.88 | $5.70
-2.98% | $0.23 | $0.21 | 4.55 million shs | $20.41 million |
| 04/18/2022 | $6.75 | $5.88
-12.96% | $0.27 | $0.23 | 4.82 million shs | $21.03 million |
| 04/15/2022 | $6.75 | $6.75 | $0.30 | $0.25 | 10.66 million shs | $24.17 million |
| 04/14/2022 | $6.65 | $6.75
+1.50% | $0.30 | $0.25 | 10.66 million shs | $24.17 million |
| 04/13/2022 | $9.63 | $6.65
-30.91% | $0.31 | $0.25 | 24.84 million shs | $23.81 million |
| 04/12/2022 | $5.25 | $9.63
+83.33% | $0.48 | $0.35 | 236.09 million shs | $34.46 million |
| 04/11/2022 | $5.35 | $5.25
-1.87% | $0.23 | $0.18 | 22.66 million shs | $18.80 million |
| 04/08/2022 | $4.75 | $5.35
+12.63% | $0.25 | $0.19 | 13.28 million shs | $19.15 million |
| 04/07/2022 | $5.25 | $4.75
-9.44% | $0.22 | $0.19 | 2.15 million shs | $17.01 million |
| 04/06/2022 | $5.78 | $5.25
-9.22% | $0.23 | $0.21 | 1.85 million shs | $18.78 million |
| 04/05/2022 | $6.10 | $5.78
-5.29% | $0.25 | $0.23 | 1.18 million shs | $20.68 million |
| 04/04/2022 | $6.00 | $6.10
+1.62% | $0.26 | $0.24 | 1.04 million shs | $20.24 million |
| 04/01/2022 | $6.13 | $6.00
-2.00% | $0.25 | $0.23 | 1.04 million shs | $19.92 million |
| 03/31/2022 | $6.44 | $6.13
-4.82% | $0.26 | $0.24 | 1.82 million shs | $20.32 million |
| 03/30/2022 | $6.76 | $6.44
-4.77% | $0.28 | $0.25 | 2.23 million shs | $21.35 million |
| 03/29/2022 | $7.11 | $6.76
-4.92% | $0.30 | $0.26 | 2.68 million shs | $22.42 million |
| 03/28/2022 | $7.68 | $7.11
-7.39% | $0.32 | $0.28 | 1.29 million shs | $23.58 million |
| 03/25/2022 | $8.14 | $7.68
-5.68% | $0.33 | $0.29 | 630,429 shs | $25.47 million |
| 03/24/2022 | $8.32 | $8.14
-2.22% | $0.34 | $0.32 | 737,262 shs | $27 million |
| 03/23/2022 | $8.25 | $8.32
+0.88% | $0.34 | $0.33 | 666,686 shs | $27.61 million |
| 03/22/2022 | $8.00 | $8.25
+3.13% | $0.33 | $0.32 | 645,630 shs | $27.37 million |
| 03/21/2022 | $8.25 | $8.00
-3.03% | $0.34 | $0.32 | 587,826 shs | $26.54 million |
| 03/18/2022 | $8.61 | $8.25
-4.18% | $0.35 | $0.32 | 1.21 million shs | $27.37 million |
| 03/18/2022 | $8.61 | $8.25
-4.18% | $0.35 | $0.32 | 1.21 million shs | $27.37 million |
| 03/17/2022 | $8.55 | $8.61
+0.67% | $0.36 | $0.33 | 360,342 shs | $28.57 million |
| 03/16/2022 | $8.73 | $8.55
-1.98% | $0.36 | $0.28 | 1.53 million shs | $28.38 million |
| 03/15/2022 | $8.85 | $8.73
-1.41% | $0.36 | $0.35 | 139,902 shs | $28.95 million |
| 03/14/2022 | $9.25 | $8.85
-4.32% | $0.37 | $0.35 | 206,649 shs | $29.36 million |
| 03/11/2022 | $9.25 | $9.25 | $0.39 | $0.36 | 239,233 shs | $30.69 million |
| 03/10/2022 | $9.70 | $9.25
-4.64% | $0.40 | $0.34 | 602,329 shs | $30.69 million |
| 03/09/2022 | $8.75 | $9.70
+10.86% | $0.39 | $0.36 | 417,746 shs | $32.18 million |
| 03/08/2022 | $8.95 | $8.75
-2.23% | $0.36 | $0.32 | 689,789 shs | $29.03 million |
| 03/07/2022 | $9.33 | $8.95
-4.02% | $0.39 | $0.36 | 502,649 shs | $29.70 million |
| 03/04/2022 | $9.63 | $9.33
-3.12% | $0.40 | $0.37 | 422,501 shs | $30.94 million |
| 03/03/2022 | $9.68 | $9.63
-0.52% | $0.40 | $0.38 | 240,368 shs | $31.94 million |
| 03/02/2022 | $9.75 | $9.68
-0.77% | $0.41 | $0.39 | 294,293 shs | $32.10 million |
| 03/01/2022 | $10.10 | $9.75
-3.47% | $0.42 | $0.39 | 556,384 shs | $32.35 million |
| 02/28/2022 | $10.35 | $10.10
-2.42% | $0.43 | $0.40 | 143,776 shs | $33.51 million |
| 02/25/2022 | $10.63 | $10.35
-2.59% | $0.43 | $0.41 | 96,210 shs | $34.34 million |
