PolarityTE Inc. Common Stockのデータ

PolarityTE Inc. Common Stockの基本情報

名前 PolarityTE Inc. Common Stock
ティッカー PTE
United States
上場年 nan
セクター Health Care

PolarityTE Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.8 1.57 1.71 1.6 9020400.0 1.6
2021-02-12 1.77 1.61 1.7 1.69 5695900.0 1.69
2021-02-11 1.99 1.65 1.98 1.78 17202800.0 1.78
2021-02-10 1.65 1.11 1.58 1.64 16994900.0 1.64
2021-02-09 1.67 1.35 1.42 1.54 21956300.0 1.54
2021-02-08 1.32 1.19 1.23 1.29 12849500.0 1.29
2021-02-05 1.19 1.1 1.18 1.16 5590900.0 1.16
2021-02-04 1.24 1.15 1.19 1.17 11825100.0 1.17
2021-02-03 1.32 1.05 1.12 1.24 28782700.0 1.24
2021-02-02 1.05 0.95 1.0 1.04 8031800.0 1.04
2021-02-01 0.99 0.92 0.95 0.96 3563200.0 0.96
2021-01-29 1.03 0.93 0.98 0.93 4733400.0 0.93
2021-01-28 1.02 0.9 0.93 1.0 7862300.0 1.0
2021-01-27 0.99 0.91 0.93 0.92 8024900.0 0.92
2021-01-26 1.03 0.98 1.03 1.0 6181300.0 1.0
2021-01-25 1.07 0.92 1.07 1.02 11044900.0 1.02
2021-01-22 1.09 1.03 1.08 1.05 10641100.0 1.05
2021-01-21 1.13 1.03 1.08 1.08 6333800.0 1.08
2021-01-20 1.1 1.01 1.1 1.07 5867200.0 1.07
2021-01-19 1.15 1.05 1.12 1.06 9609300.0 1.06
2021-01-15 1.19 1.03 1.19 1.08 10005400.0 1.08
2021-01-14 1.33 1.14 1.32 1.21 22824900.0 1.21
2021-01-13 1.19 1.01 1.15 1.15 15194500.0 1.15
2021-01-12 1.18 1.01 1.14 1.11 18709200.0 1.11
2021-01-11 1.73 1.15 1.56 1.25 45808800.0 1.25
2021-01-08 1.5 0.98 1.02 1.32 86967300.0 1.32
2021-01-07 0.85 0.73 0.8 0.77 9889300.0 0.77
2021-01-06 0.85 0.73 0.84 0.74 6030000.0 0.74
2021-01-05 0.8 0.73 0.75 0.77 5568100.0 0.77
2021-01-04 0.73 0.69 0.69 0.73 4351700.0 0.73
2020-12-31 0.69 0.67 0.69 0.68 1215600.0 0.68
2020-12-30 0.69 0.65 0.67 0.68 1376400.0 0.68
2020-12-29 0.71 0.67 0.67 0.68 2405000.0 0.68
2020-12-28 0.73 0.66 0.72 0.66 2414100.0 0.66
2020-12-24 0.71 0.66 0.68 0.7 2551500.0 0.7
2020-12-23 0.67 0.61 0.62 0.65 1914400.0 0.65
2020-12-22 0.63 0.6 0.61 0.62 1421500.0 0.62
2020-12-21 0.65 0.61 0.63 0.64 1017300.0 0.64
2020-12-18 0.65 0.62 0.62 0.64 793700.0 0.64
2020-12-17 0.63 0.6 0.6 0.62 733500.0 0.62
2020-12-16 0.63 0.59 0.61 0.61 880000.0 0.61
2020-12-15 0.65 0.59 0.64 0.61 1342500.0 0.61
2020-12-14 0.69 0.62 0.68 0.63 1887700.0 0.63
2020-12-11 0.66 0.61 0.65 0.65 1088600.0 0.65
2020-12-10 0.66 0.64 0.66 0.65 840300.0 0.65
2020-12-09 0.7 0.64 0.7 0.66 1163000.0 0.66
2020-12-08 0.69 0.66 0.67 0.68 645900.0 0.68
2020-12-07 0.7 0.66 0.68 0.67 829400.0 0.67
2020-12-04 0.7 0.68 0.69 0.69 878800.0 0.69
2020-12-03 0.72 0.69 0.7 0.69 573900.0 0.69
2020-12-02 0.72 0.69 0.71 0.71 1039700.0 0.71
2020-12-01 0.74 0.69 0.74 0.7 1126300.0 0.7
2020-11-30 0.74 0.68 0.71 0.72 2324900.0 0.72
2020-11-27 0.72 0.64 0.66 0.69 2091400.0 0.69
2020-11-25 0.67 0.64 0.67 0.65 1566000.0 0.65
2020-11-24 0.69 0.62 0.68 0.67 3864700.0 0.67
2020-11-23 0.7 0.55 0.58 0.67 20561900.0 0.67
2020-11-20 0.97 0.89 0.97 0.92 655700.0 0.92
2020-11-19 1.1 0.84 0.84 0.97 3831800.0 0.97
2020-11-18 0.85 0.82 0.84 0.85 303100.0 0.85
2020-11-17 0.86 0.82 0.84 0.84 318400.0 0.84
2020-11-16 0.85 0.8 0.8 0.83 401600.0 0.83
2020-11-13 0.82 0.79 0.81 0.8 399100.0 0.8
2020-11-12 0.82 0.8 0.8 0.82 348000.0 0.82
2020-11-11 0.84 0.78 0.83 0.81 445300.0 0.81
2020-11-10 0.85 0.78 0.85 0.84 646400.0 0.84
2020-11-09 1.0 0.72 0.97 0.81 3000400.0 0.81
2020-11-06 1.01 0.89 0.9 0.96 876200.0 0.96
2020-11-05 0.94 0.89 0.93 0.9 372000.0 0.9
2020-11-04 0.97 0.91 0.92 0.92 110600.0 0.92
2020-11-03 0.97 0.92 0.95 0.93 246600.0 0.93
2020-11-02 1.02 0.92 1.02 0.96 339500.0 0.96
2020-10-30 1.04 0.96 0.99 0.99 395500.0 0.99
2020-10-29 1.0 0.98 0.99 0.99 493100.0 0.99
2020-10-28 1.03 0.98 1.03 0.99 578800.0 0.99
2020-10-27 1.09 0.99 1.08 1.03 1255000.0 1.03
2020-10-26 1.23 0.98 1.0 1.13 6687100.0 1.13
2020-10-23 1.02 0.98 1.02 1.0 155000.0 1.0
2020-10-22 1.03 0.98 1.01 1.0 312000.0 1.0
2020-10-21 1.07 0.98 1.03 1.0 613200.0 1.0
2020-10-20 1.04 1.0 1.01 1.02 171900.0 1.02
2020-10-19 1.07 1.0 1.03 1.01 303800.0 1.01
2020-10-16 1.1 1.05 1.08 1.07 148000.0 1.07
2020-10-15 1.1 1.04 1.08 1.09 143300.0 1.09
2020-10-14 1.13 1.07 1.09 1.08 111000.0 1.08
2020-10-13 1.15 1.05 1.05 1.12 242600.0 1.12
2020-10-12 1.1 1.04 1.09 1.05 183000.0 1.05
2020-10-09 1.15 1.06 1.15 1.08 265200.0 1.08
2020-10-08 1.17 1.09 1.15 1.12 363700.0 1.12
2020-10-07 1.16 1.06 1.06 1.13 327800.0 1.13
2020-10-06 1.1 1.05 1.05 1.05 314100.0 1.05
2020-10-05 1.06 1.02 1.06 1.04 110800.0 1.04
2020-10-02 1.05 0.99 1.01 1.03 204000.0 1.03
2020-10-01 1.07 1.02 1.05 1.03 107100.0 1.03
2020-09-30 1.07 1.01 1.01 1.04 145100.0 1.04
2020-09-29 1.05 1.01 1.01 1.02 127700.0 1.02
2020-09-28 1.05 1.01 1.03 1.03 133100.0 1.03
2020-09-25 1.05 1.0 1.02 1.04 185100.0 1.04
2020-09-24 1.03 0.97 1.0 1.02 197900.0 1.02
2020-09-23 1.08 1.01 1.04 1.02 148900.0 1.02
2020-09-22 1.1 1.01 1.02 1.02 230400.0 1.02
2020-09-21 1.16 1.05 1.09 1.05 297800.0 1.05
2020-09-18 1.14 0.98 1.03 1.1 638100.0 1.1
2020-09-17 1.11 1.0 1.08 1.02 183300.0 1.02
2020-09-16 1.16 1.07 1.09 1.08 238900.0 1.08
2020-09-15 1.11 1.01 1.07 1.11 366300.0 1.11
2020-09-14 1.08 1.0 1.02 1.05 501900.0 1.05
2020-09-11 1.1 0.98 1.05 1.02 484600.0 1.02
2020-09-10 1.09 1.05 1.05 1.07 246200.0 1.07
2020-09-09 1.19 1.05 1.11 1.09 745200.0 1.09
2020-09-08 1.27 1.03 1.03 1.18 4338400.0 1.18
2020-09-04 1.11 0.97 1.08 1.04 415200.0 1.04
2020-09-03 1.16 1.03 1.13 1.07 291800.0 1.07
2020-09-02 1.18 1.08 1.16 1.13 313800.0 1.13
2020-09-01 1.2 1.14 1.17 1.17 198200.0 1.17
2020-08-31 1.24 1.17 1.21 1.21 135600.0 1.21
2020-08-28 1.27 1.17 1.17 1.22 161200.0 1.22
2020-08-27 1.26 1.15 1.24 1.21 235800.0 1.21
2020-08-26 1.27 1.22 1.26 1.24 90500.0 1.24
2020-08-25 1.3 1.22 1.28 1.27 133000.0 1.27
2020-08-24 1.28 1.22 1.26 1.28 287600.0 1.28
2020-08-21 1.42 1.2 1.38 1.26 581200.0 1.26
2020-08-20 1.38 1.2 1.2 1.38 550200.0 1.38
2020-08-19 1.33 1.19 1.31 1.22 441200.0 1.22
2020-08-18 1.36 1.28 1.35 1.3 401500.0 1.3
2020-08-17 1.49 1.34 1.49 1.35 648000.0 1.35
2020-08-14 1.51 1.42 1.47 1.5 324400.0 1.5
2020-08-13 1.51 1.41 1.48 1.48 343900.0 1.48
2020-08-12 1.52 1.4 1.45 1.45 294700.0 1.45
2020-08-11 1.57 1.44 1.54 1.45 347000.0 1.45
2020-08-10 1.56 1.49 1.51 1.54 321600.0 1.54
2020-08-07 1.58 1.5 1.57 1.52 416200.0 1.52
2020-08-06 1.72 1.48 1.72 1.6 862000.0 1.6
2020-08-05 1.68 1.6 1.65 1.63 534600.0 1.63
2020-08-04 1.65 1.54 1.6 1.62 429100.0 1.62
2020-08-03 1.64 1.56 1.64 1.62 555000.0 1.62
2020-07-31 1.64 1.5 1.56 1.58 607000.0 1.58
2020-07-30 1.63 1.43 1.51 1.55 1070900.0 1.55
2020-07-29 1.57 1.43 1.55 1.48 1461300.0 1.48
2020-07-28 1.63 1.46 1.5 1.57 1321700.0 1.57
2020-07-27 1.74 1.52 1.69 1.62 2064300.0 1.62
2020-07-24 2.38 1.67 2.04 1.78 23589500.0 1.78
2020-07-23 1.79 1.53 1.78 1.61 2229800.0 1.61
2020-07-22 1.84 1.68 1.83 1.76 1146800.0 1.76
2020-07-21 1.94 1.7 1.87 1.85 2691100.0 1.85
2020-07-20 2.04 1.5 1.51 1.85 9707600.0 1.85
2020-07-17 1.55 1.43 1.46 1.45 498800.0 1.45
2020-07-16 1.67 1.42 1.63 1.52 1455300.0 1.52
2020-07-15 1.78 1.39 1.42 1.72 3430400.0 1.72
2020-07-14 1.4 1.32 1.36 1.39 308700.0 1.39
2020-07-13 1.36 1.21 1.25 1.34 656000.0 1.34
2020-07-10 1.29 1.23 1.27 1.23 189800.0 1.23
2020-07-09 1.32 1.23 1.28 1.24 424500.0 1.24
2020-07-08 1.28 1.15 1.23 1.25 479700.0 1.25
2020-07-07 1.27 1.2 1.25 1.22 455300.0 1.22
2020-07-06 1.49 1.2 1.48 1.27 675500.0 1.27
2020-07-02 1.33 1.21 1.3 1.24 214200.0 1.24
2020-07-01 1.32 1.23 1.24 1.27 409900.0 1.27
2020-06-30 1.34 1.2 1.31 1.24 380400.0 1.24
2020-06-29 1.49 1.27 1.44 1.33 1416000.0 1.33
2020-06-26 1.37 1.08 1.12 1.37 3048200.0 1.37
2020-06-25 1.22 0.95 1.22 1.11 1096500.0 1.11
2020-06-24 1.29 1.16 1.25 1.18 657200.0 1.18
2020-06-23 1.36 1.27 1.32 1.28 313600.0 1.28
2020-06-22 1.33 1.25 1.31 1.31 466200.0 1.31
2020-06-19 1.39 1.31 1.31 1.31 474800.0 1.31
2020-06-18 1.43 1.25 1.4 1.32 589500.0 1.32
2020-06-17 1.49 1.33 1.48 1.37 553200.0 1.37
2020-06-16 1.51 1.33 1.48 1.44 1105700.0 1.44
2020-06-15 1.59 1.25 1.37 1.43 2622300.0 1.43
2020-06-12 1.36 1.22 1.3 1.32 1173400.0 1.32
2020-06-11 1.39 1.18 1.28 1.19 2219500.0 1.19
2020-06-10 1.54 1.12 1.17 1.42 4780000.0 1.42
2020-06-09 1.14 1.07 1.12 1.11 737300.0 1.11
2020-06-08 1.19 1.06 1.17 1.1 868800.0 1.1
2020-06-05 1.19 1.11 1.15 1.15 986400.0 1.15
2020-06-04 1.14 1.08 1.11 1.11 337000.0 1.11
2020-06-03 1.15 1.03 1.03 1.09 899200.0 1.09
2020-06-02 1.07 1.03 1.04 1.05 303900.0 1.05
2020-06-01 1.09 0.95 0.98 1.02 547900.0 1.02
2020-05-29 1.01 0.92 1.0 0.98 453800.0 0.98
2020-05-28 1.12 1.0 1.08 1.01 579600.0 1.01
2020-05-27 1.15 0.9 0.95 1.08 2474900.0 1.08
2020-05-26 0.95 0.88 0.89 0.94 731100.0 0.94
2020-05-22 0.9 0.83 0.89 0.89 232400.0 0.89
2020-05-21 0.89 0.83 0.85 0.87 357700.0 0.87
2020-05-20 0.88 0.82 0.85 0.83 386200.0 0.83
2020-05-19 0.89 0.83 0.86 0.84 257300.0 0.84
2020-05-18 0.89 0.81 0.86 0.85 509800.0 0.85
2020-05-15 0.88 0.78 0.78 0.82 467200.0 0.82
2020-05-14 0.91 0.84 0.91 0.87 541300.0 0.87
2020-05-13 1.0 0.9 1.0 0.93 531300.0 0.93
2020-05-12 1.02 0.93 1.0 0.94 647500.0 0.94
2020-05-11 1.0 0.8 0.92 0.94 683900.0 0.94
2020-05-08 0.94 0.89 0.93 0.91 971600.0 0.91
2020-05-07 0.92 0.87 0.9 0.9 281900.0 0.9
2020-05-06 0.9 0.86 0.9 0.88 419800.0 0.88
2020-05-05 0.91 0.84 0.91 0.85 616100.0 0.85
2020-05-04 0.98 0.88 0.98 0.9 490800.0 0.9
2020-05-01 1.06 0.88 1.02 0.93 1279800.0 0.93
2020-04-30 1.09 1.03 1.09 1.03 213600.0 1.03
2020-04-29 1.1 1.03 1.08 1.09 365200.0 1.09
2020-04-28 1.12 1.01 1.1 1.07 180000.0 1.07
2020-04-27 1.1 1.05 1.08 1.05 251500.0 1.05
2020-04-24 1.08 1.0 1.04 1.05 232100.0 1.05
2020-04-23 1.05 0.99 1.01 1.0 271000.0 1.0
2020-04-22 1.07 0.99 1.07 1.01 504000.0 1.01
2020-04-21 1.17 1.0 1.15 1.04 555800.0 1.04
2020-04-20 1.21 1.12 1.15 1.13 408300.0 1.13
2020-04-17 1.17 1.09 1.09 1.15 237300.0 1.15
2020-04-16 1.15 1.05 1.1 1.1 306800.0 1.1
2020-04-15 1.15 1.06 1.09 1.1 301400.0 1.1
2020-04-14 1.19 1.06 1.07 1.1 692900.0 1.1
2020-04-13 1.1 1.0 1.02 1.04 351100.0 1.04
2020-04-09 1.04 0.95 1.0 0.97 331500.0 0.97
2020-04-08 1.12 0.92 1.05 0.97 928200.0 0.97
2020-04-07 0.96 0.86 0.95 0.87 401000.0 0.87
2020-04-06 0.99 0.9 0.97 0.95 167400.0 0.95
2020-04-03 1.02 0.89 1.0 0.9 362500.0 0.9
2020-04-02 1.03 0.94 1.0 1.0 209900.0 1.0
2020-04-01 1.09 0.94 1.06 0.94 241600.0 0.94
2020-03-31 1.15 1.0 1.11 1.08 279800.0 1.08
2020-03-30 1.21 1.05 1.15 1.1 133200.0 1.1
2020-03-27 1.23 1.12 1.23 1.18 174000.0 1.18
2020-03-26 1.24 1.11 1.17 1.24 433300.0 1.24
2020-03-25 1.23 1.06 1.1 1.16 246400.0 1.16
2020-03-24 1.12 1.02 1.11 1.11 362300.0 1.11
2020-03-23 1.09 0.95 1.05 1.06 347600.0 1.06
2020-03-20 1.05 0.96 1.01 1.02 657000.0 1.02
2020-03-19 0.97 0.88 0.9 0.97 243000.0 0.97
2020-03-18 1.01 0.8 1.0 0.88 356700.0 0.88
2020-03-17 1.01 0.86 0.87 0.95 283000.0 0.95
2020-03-16 1.0 0.79 0.87 0.93 542000.0 0.93
2020-03-13 1.05 0.78 1.01 1.05 709100.0 1.05
2020-03-12 1.02 0.92 0.97 0.99 476000.0 0.99
2020-03-11 1.19 1.01 1.19 1.07 644200.0 1.07
2020-03-10 1.15 1.06 1.14 1.14 443100.0 1.14
2020-03-09 1.3 1.08 1.17 1.09 970700.0 1.09
2020-03-06 1.3 1.21 1.3 1.26 537900.0 1.26
2020-03-05 1.34 1.28 1.32 1.29 756600.0 1.29
2020-03-04 1.35 1.3 1.32 1.33 418000.0 1.33
2020-03-03 1.4 1.3 1.38 1.31 481700.0 1.31
2020-03-02 1.45 1.33 1.38 1.37 629400.0 1.37
2020-02-28 1.47 1.31 1.34 1.36 543400.0 1.36
2020-02-27 1.4 1.29 1.4 1.35 686000.0 1.35
2020-02-26 1.49 1.34 1.45 1.37 911900.0 1.37
2020-02-25 1.62 1.4 1.58 1.43 817600.0 1.43
2020-02-24 1.59 1.52 1.53 1.54 575100.0 1.54
2020-02-21 1.68 1.59 1.65 1.59 352400.0 1.59
2020-02-20 1.67 1.56 1.57 1.65 778200.0 1.65
2020-02-19 1.64 1.55 1.56 1.62 629000.0 1.62
2020-02-18 1.7 1.53 1.7 1.59 796700.0 1.59