Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Therapeutics Inc (NQ: AIPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2019 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jun 12, 2019 0.5510 0.6400 0.5501 0.6000 39,139 +0.01(+0.91%)
Jun 11, 2019 0.5700 0.6000 0.5500 0.5946 33,610 -0.01(-0.90%)
Jun 10, 2019 0.5700 0.6100 0.5400 0.6000 84,631 +0.06(+11.11%)
Jun 07, 2019 0.5400 0.5500 0.5300 0.5400 65,800 +0.00(+0.00%)
Jun 06, 2019 0.6000 0.6000 0.5150 0.5400 47,364 -0.06(-9.97%)
Jun 05, 2019 0.5312 0.6000 0.5101 0.5998 24,533 +0.04(+7.30%)
Jun 04, 2019 0.5200 0.5590 0.4621 0.5590 90,889 +0.04(+7.50%)
Jun 03, 2019 0.5400 0.6000 0.5200 0.5200 37,005 -0.00(-0.61%)
May 31, 2019 0.5200 0.5499 0.5200 0.5232 16,900 -0.00(-0.38%)
May 30, 2019 0.5032 0.5394 0.4900 0.5252 61,457 +0.01(+1.41%)
May 29, 2019 0.5200 0.5260 0.5000 0.5179 18,579 +0.02(+3.13%)
May 28, 2019 0.5500 0.5655 0.5022 0.5022 116,137 -0.05(-9.51%)
May 24, 2019 0.6000 0.6000 0.5500 0.5550 227,100 +0.01(+0.91%)
May 23, 2019 0.5400 0.5972 0.5300 0.5500 132,809 +0.01(+1.85%)
May 22, 2019 0.5500 0.5500 0.4000 0.5400 327,064 +0.02(+3.43%)
May 21, 2019 0.5700 0.5731 0.5200 0.5221 42,121 -0.03(-5.93%)
May 20, 2019 0.6363 0.6363 0.5521 0.5550 55,586 -0.07(-11.90%)
May 17, 2019 0.5500 0.6500 0.5100 0.6300 305,500 +0.13(+25.72%)
May 16, 2019 0.6250 0.6431 0.4600 0.5011 242,197 -0.12(-19.18%)
May 15, 2019 0.6304 0.6599 0.6020 0.6200 30,347 -0.01(-1.27%)
May 14, 2019 0.6600 0.6600 0.6100 0.6280 37,383 -0.03(-3.83%)
May 13, 2019 0.6605 0.6980 0.6022 0.6530 29,058 -0.04(-6.45%)
May 10, 2019 0.6881 0.7100 0.6600 0.6980 58,200 +0.01(+1.14%)
May 09, 2019 0.6801 0.6970 0.6700 0.6901 30,760 -0.01(-1.41%)
May 08, 2019 0.7098 0.7104 0.6800 0.7000 12,465 +0.02(+2.94%)
May 07, 2019 0.6980 0.7095 0.6706 0.6800 42,647 +0.01(+1.09%)
May 06, 2019 0.7270 0.7270 0.6705 0.6727 27,759 -0.05(-7.51%)
May 03, 2019 0.7154 0.7273 0.7151 0.7273 8,000 +0.01(+1.72%)
May 02, 2019 0.7200 0.7400 0.7000 0.7150 42,188 -0.01(-0.69%)
May 01, 2019 0.7470 0.7758 0.7200 0.7200 17,065 -0.01(-1.64%)
Apr 30, 2019 0.7300 0.7665 0.7300 0.7320 34,435 -0.01(-1.41%)
Apr 29, 2019 0.7320 0.7425 0.7200 0.7425 32,066 +0.00(+0.36%)
Apr 26, 2019 0.7400 0.7510 0.7200 0.7398 35,900 +0.02(+2.47%)
Apr 25, 2019 0.7480 0.7500 0.7210 0.7220 19,287 +0.00(+0.24%)
Apr 24, 2019 0.7302 0.7500 0.7203 0.7203 24,353 -0.02(-2.71%)
Apr 23, 2019 0.7600 0.7600 0.7301 0.7404 20,665 +0.01(+1.22%)
Apr 22, 2019 0.7800 0.7800 0.7301 0.7315 42,326 -0.05(-6.30%)
Apr 18, 2019 0.7400 0.7900 0.7229 0.7807 79,100 +0.03(+4.11%)
Apr 17, 2019 0.7650 0.7799 0.7201 0.7499 20,616 -0.00(-0.01%)
Apr 16, 2019 0.7600 0.7800 0.7200 0.7500 34,452 +0.02(+2.04%)
Apr 15, 2019 0.7900 0.7900 0.7300 0.7350 21,726 -0.02(-2.14%)
Apr 12, 2019 0.7400 0.7749 0.7211 0.7511 20,700 +0.02(+2.89%)
Apr 11, 2019 0.7100 0.7500 0.7100 0.7300 31,328 +0.02(+3.38%)
Apr 10, 2019 0.7500 0.7683 0.7000 0.7061 34,145 -0.04(-5.85%)
Apr 09, 2019 0.7311 0.7709 0.7013 0.7500 34,105 +0.02(+2.40%)
Apr 08, 2019 0.8000 0.8000 0.7000 0.7324 81,900 -0.06(-7.29%)
Apr 05, 2019 0.7500 0.8000 0.7500 0.7900 114,900 +0.04(+5.57%)
Apr 04, 2019 0.7575 0.7575 0.7020 0.7483 22,965 +0.01(+1.07%)
Apr 03, 2019 0.7000 0.7613 0.7000 0.7404 44,235 +0.01(+1.77%)
Apr 02, 2019 0.7511 0.7700 0.7000 0.7275 126,705 -0.04(-5.52%)
Apr 01, 2019 0.7800 0.7980 0.7400 0.7700 97,809 +0.02(+2.67%)
Mar 29, 2019 0.7700 0.7900 0.7500 0.7500 63,500 -0.03(-3.23%)
Mar 28, 2019 0.7700 0.8000 0.7700 0.7750 136,903 +0.01(+1.89%)
Mar 27, 2019 0.7400 0.8080 0.7400 0.7606 122,728 -0.04(-4.92%)
Mar 26, 2019 0.8480 0.8480 0.8000 0.8000 74,620 -0.01(-1.84%)
Mar 25, 2019 0.8100 0.8150 0.7839 0.8150 71,593 +0.00(+0.56%)
Mar 22, 2019 0.8250 0.8496 0.7850 0.8105 217,600 -0.03(-3.98%)
Mar 21, 2019 0.9500 0.9600 0.8119 0.8441 1,049,105 -0.01(-0.69%)
Mar 20, 2019 0.8410 0.8700 0.8300 0.8500 50,097 +0.02(+2.22%)
Mar 19, 2019 0.8700 0.8800 0.8270 0.8315 43,561 -0.00(-0.07%)
Mar 18, 2019 0.9100 0.9100 0.8220 0.8321 98,821 +0.01(+1.48%)
Mar 15, 2019 0.8111 0.9300 0.8111 0.8200 248,200 +0.01(+1.10%)
Mar 14, 2019 0.8200 0.8500 0.8000 0.8111 55,926 +0.00(+0.14%)
Mar 13, 2019 0.8600 0.8800 0.8000 0.8100 61,308 -0.04(-4.71%)
Mar 12, 2019 0.8700 0.8700 0.8001 0.8500 41,123 -0.05(-5.53%)
Mar 11, 2019 0.8000 0.9000 0.8000 0.8998 43,085 +0.10(+12.47%)
Mar 08, 2019 0.8200 0.8339 0.8000 0.8000 35,100 -0.03(-3.51%)
Mar 07, 2019 0.8200 0.8600 0.7900 0.8291 101,263 -0.03(-3.59%)
Mar 06, 2019 0.9000 0.9000 0.8600 0.8600 30,433 -0.03(-3.41%)
Mar 05, 2019 0.8615 0.9000 0.8600 0.8904 68,493 +0.01(+1.18%)
Mar 04, 2019 0.9000 0.9644 0.8451 0.8800 60,601 -0.02(-2.55%)
Mar 01, 2019 0.9550 0.9550 0.9000 0.9030 52,200 -0.04(-3.92%)
Feb 28, 2019 0.9200 0.9845 0.8864 0.9398 47,790 +0.04(+4.42%)
Feb 27, 2019 0.8800 0.9000 0.8500 0.9000 91,815 +0.07(+7.78%)
Feb 26, 2019 0.8551 0.9300 0.8300 0.8350 97,873 -0.03(-2.91%)
Feb 25, 2019 0.8800 0.9300 0.8500 0.8600 47,427 -0.02(-2.27%)
Feb 22, 2019 0.8600 0.9000 0.8500 0.8800 53,400 -0.01(-1.12%)
Feb 21, 2019 0.9000 0.9300 0.8500 0.8900 87,144 -0.01(-1.11%)
Feb 20, 2019 0.9400 0.9400 0.9000 0.9000 51,619 -0.03(-3.45%)
Feb 19, 2019 0.9700 1.022 0.9300 0.9322 60,644 -0.02(-1.87%)
Feb 15, 2019 0.9500 0.9800 0.9300 0.9500 28,100 -0.01(-1.05%)
Feb 14, 2019 0.9554 1.020 0.9235 0.9601 43,023 -0.03(-3.02%)
Feb 13, 2019 0.9400 1.000 0.9300 0.9900 67,894 +0.05(+4.76%)
Feb 12, 2019 0.9400 0.9999 0.9400 0.9450 34,704 -0.01(-0.54%)
Feb 11, 2019 0.9700 0.9700 0.9200 0.9501 45,760 -0.02(-2.05%)
Feb 08, 2019 1.020 1.035 0.9600 0.9700 79,600 -0.05(-4.90%)
Feb 07, 2019 1.050 1.065 0.9700 1.020 75,309 -0.04(-3.77%)
Feb 06, 2019 1.100 1.100 1.040 1.060 54,602 -0.02(-1.85%)
Feb 05, 2019 1.110 1.150 1.020 1.080 237,369 +0.00(+0.00%)
Feb 04, 2019 1.060 1.100 1.060 1.080 38,099 +0.02(+1.89%)
Feb 01, 2019 1.090 1.090 1.050 1.060 19,300 -0.03(-3.20%)
Jan 31, 2019 1.070 1.095 1.050 1.095 37,710 +0.04(+4.29%)
Jan 30, 2019 1.020 1.100 0.9662 1.050 91,971 +0.03(+2.94%)
Jan 29, 2019 0.9731 1.020 0.9519 1.020 50,151 +0.03(+3.03%)
Jan 28, 2019 0.9500 0.9900 0.9500 0.9900 21,016 +0.02(+2.06%)
Jan 25, 2019 0.9500 1.050 0.9400 0.9700 131,300 +0.03(+3.70%)
Jan 24, 2019 0.9300 0.9500 0.9000 0.9354 22,418 +0.01(+1.46%)
Jan 23, 2019 0.9600 0.9629 0.9141 0.9219 88,488 -0.04(-3.97%)
Jan 22, 2019 0.9900 1.000 0.9140 0.9600 196,066 -0.03(-3.03%)
Jan 18, 2019 0.9800 1.000 0.9400 0.9900 145,400 +0.01(+0.92%)
Jan 17, 2019 0.9600 1.100 0.9200 0.9810 1,010,535 +0.11(+12.46%)
Jan 16, 2019 0.8344 0.8912 0.8313 0.8723 96,878 +0.05(+6.31%)
Jan 15, 2019 0.8400 0.8900 0.8200 0.8205 23,697 -0.02(-2.32%)
Jan 14, 2019 0.8000 0.8999 0.8000 0.8400 38,213 -0.01(-1.18%)
Jan 11, 2019 0.7800 0.8500 0.7800 0.8500 85,100 +0.07(+8.93%)
Jan 10, 2019 0.7500 0.8000 0.6700 0.7803 44,181 +0.04(+5.45%)
Jan 09, 2019 0.6500 0.7400 0.6000 0.7400 108,220 +0.09(+14.41%)
Jan 08, 2019 0.6511 0.6836 0.6200 0.6468 24,700 +0.01(+1.06%)
Jan 07, 2019 0.6200 0.6600 0.6200 0.6400 39,267 -0.01(-1.54%)
Jan 04, 2019 0.6200 0.6500 0.6100 0.6500 32,900 +0.03(+4.32%)
Jan 03, 2019 0.6500 0.6500 0.6020 0.6231 15,096 -0.03(-4.14%)
Jan 02, 2019 0.6200 0.6500 0.6200 0.6500 10,825 +0.03(+4.84%)
Dec 31, 2018 0.6700 0.6700 0.6100 0.6200 38,200 -0.02(-2.52%)
Dec 28, 2018 0.6650 0.6800 0.6120 0.6360 76,300 -0.02(-3.58%)
Dec 27, 2018 0.6330 0.6800 0.6330 0.6596 36,922 +0.03(+4.20%)
Dec 26, 2018 0.6200 0.6500 0.6200 0.6330 19,531 +0.02(+3.77%)
Dec 24, 2018 0.6000 0.6400 0.6000 0.6100 17,800 -0.01(-1.61%)
Dec 21, 2018 0.6400 0.7000 0.6000 0.6200 55,900 -0.04(-6.06%)
Dec 20, 2018 0.7000 0.7000 0.6040 0.6600 36,358 -0.01(-1.64%)
Dec 19, 2018 0.7003 0.7004 0.6710 0.6710 54,695 -0.03(-4.18%)
Dec 18, 2018 0.7337 0.7500 0.7000 0.7003 132,210 -0.03(-4.07%)
Dec 17, 2018 0.7200 0.7500 0.7000 0.7300 14,848 -0.02(-2.67%)
Dec 14, 2018 0.7800 0.7800 0.7000 0.7500 15,900 +0.00(+0.00%)
Dec 13, 2018 0.7600 0.7600 0.7003 0.7500 33,337 +0.02(+3.02%)
Dec 12, 2018 0.6900 0.7500 0.6900 0.7280 12,775 +0.05(+7.06%)
Dec 11, 2018 0.7000 0.7000 0.6550 0.6800 10,394 -0.01(-1.89%)
Dec 10, 2018 0.7800 0.7800 0.6825 0.6931 31,476 -0.06(-7.59%)
Dec 07, 2018 0.7000 0.7500 0.7000 0.7500 74,800 +0.05(+7.14%)
Dec 06, 2018 0.7537 0.7850 0.6501 0.7000 52,291 -0.08(-10.26%)
Dec 04, 2018 0.7850 0.7850 0.7210 0.7800 31,000 -0.00(-0.14%)
Dec 03, 2018 0.7600 0.7811 0.7100 0.7811 57,928 +0.02(+2.78%)
Nov 30, 2018 0.7600 0.7800 0.7500 0.7600 24,200 +0.00(+0.00%)
Nov 29, 2018 0.7501 0.7901 0.7501 0.7600 24,533 -0.02(-2.55%)
Nov 28, 2018 0.7900 0.7917 0.7527 0.7799 20,280 +0.01(+1.29%)
Nov 27, 2018 0.8200 0.8480 0.7426 0.7700 89,493 -0.05(-6.10%)
Nov 26, 2018 0.8400 0.8500 0.8200 0.8200 57,713 -0.01(-1.20%)
Nov 23, 2018 0.8400 0.8400 0.8100 0.8300 11,000 +0.00(+0.00%)
Nov 21, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.42%)
Nov 20, 2018 0.8300 0.8860 0.8102 0.8104 10,648 -0.09(-9.91%)
Nov 19, 2018 0.8075 0.8995 0.8075 0.8995 45,923 +0.08(+9.70%)
Nov 16, 2018 0.8800 0.8800 0.8100 0.8200 51,400 -0.02(-1.80%)
Nov 15, 2018 0.8900 0.8900 0.8200 0.8350 63,639 -0.06(-6.18%)
Nov 14, 2018 0.9654 0.9654 0.8900 0.8900 23,609 -0.04(-4.30%)
Nov 13, 2018 0.9000 0.9400 0.9000 0.9300 47,443 -0.02(-2.11%)
Nov 12, 2018 0.9200 0.9500 0.8700 0.9500 106,017 +0.02(+2.15%)
Nov 09, 2018 0.8800 0.9400 0.8800 0.9300 78,600 +0.06(+6.29%)
Nov 08, 2018 0.9100 0.9100 0.8702 0.8750 33,552 +0.00(+0.56%)
Nov 07, 2018 0.8994 0.9450 0.8700 0.8701 261,095 -0.01(-1.01%)
Nov 06, 2018 0.8600 0.9000 0.8500 0.8790 31,336 +0.03(+3.17%)
Nov 05, 2018 0.8900 0.9000 0.8500 0.8520 49,784 -0.02(-2.07%)
Nov 02, 2018 0.9000 0.9000 0.8400 0.8700 163,300 +0.01(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.