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 (%)
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%)
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.