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 29, 2018 1.260 1.260 1.090 1.130 313,460 -0.04(-3.46%)
Jun 28, 2018 1.170 1.189 1.100 1.171 202,737 +0.05(+4.51%)
Jun 27, 2018 1.160 1.270 1.080 1.120 173,441 -0.02(-1.67%)
Jun 26, 2018 1.107 1.139 1.107 1.139 24,445 +0.02(+1.70%)
Jun 25, 2018 1.120 1.140 1.110 1.120 46,898 -0.01(-0.60%)
Jun 22, 2018 1.110 1.152 1.080 1.127 75,772 +0.05(+4.33%)
Jun 21, 2018 1.080 1.133 1.080 1.080 138,768 +0.00(+0.00%)
Jun 20, 2018 1.060 1.080 1.030 1.080 52,711 +0.06(+5.88%)
Jun 19, 2018 1.020 1.099 0.9875 1.020 301,184 -0.01(-0.96%)
Jun 18, 2018 1.160 1.160 1.007 1.030 148,147 -0.09(-8.04%)
Jun 15, 2018 1.183 1.140 1.120 176,165 -0.02(-1.75%)
Jun 14, 2018 1.210 1.266 1.100 1.140 399,092 -0.06(-5.00%)
Jun 13, 2018 1.320 1.320 1.200 1.200 156,779 -0.10(-7.69%)
Jun 12, 2018 1.330 1.350 1.300 1.300 58,775 +0.01(+0.78%)
Jun 11, 2018 1.340 1.345 1.240 1.290 129,677 -0.01(-0.77%)
Jun 08, 2018 1.370 1.370 1.250 1.300 163,189 +0.03(+2.36%)
Jun 07, 2018 1.280 1.330 1.230 1.270 162,697 +0.02(+1.60%)
Jun 06, 2018 1.190 1.335 1.190 1.250 261,662 +0.07(+5.93%)
Jun 05, 2018 1.150 1.259 1.150 1.180 192,306 +0.02(+1.72%)
Jun 04, 2018 1.220 1.220 1.120 1.160 129,368 -0.01(-0.85%)
Jun 01, 2018 1.270 1.270 1.110 1.170 559,060 -0.13(-10.00%)
May 31, 2018 1.150 1.320 1.070 1.300 1,112,521 +0.19(+17.12%)
May 30, 2018 1.040 1.170 1.010 1.110 588,276 +0.10(+9.90%)
May 29, 2018 1.000 1.040 0.9850 1.010 116,059 +0.00(+0.00%)
May 25, 2018 1.010 1.010 1.010 0 +0.01(+1.06%)
May 24, 2018 1.000 1.000 0.9500 0.9994 59,208 -0.00(-0.06%)
May 23, 2018 0.9800 1.000 0.9620 1.000 50,306 +0.02(+2.04%)
May 22, 2018 0.9800 1.010 0.9800 0.9800 72,123 -0.00(-0.20%)
May 21, 2018 1.010 1.020 0.9820 0.9820 37,212 -0.03(-2.77%)
May 18, 2018 0.9750 1.020 0.9700 1.010 70,333 +0.03(+3.04%)
May 17, 2018 0.9900 0.9903 0.9550 0.9802 69,081 +0.01(+1.05%)
May 16, 2018 0.9600 0.9880 0.9502 0.9700 154,322 -0.02(-1.82%)
May 15, 2018 1.000 1.030 0.9557 0.9880 107,793 +0.02(+1.86%)
May 14, 2018 0.9800 0.9900 0.9600 0.9700 64,933 +0.01(+0.52%)
May 11, 2018 0.9850 1.002 0.9500 0.9650 109,029 -0.02(-1.73%)
May 10, 2018 1.050 1.160 0.9620 0.9820 827,076 +0.03(+3.37%)
May 09, 2018 0.9800 0.9996 0.9357 0.9500 67,016 -0.03(-3.44%)
May 08, 2018 0.9850 0.9993 0.9451 0.9838 80,101 -0.01(-1.38%)
May 07, 2018 0.9850 1.040 0.9850 0.9976 86,523 +0.01(+0.77%)
May 04, 2018 0.9900 1.010 0.9549 0.9900 83,242 +0.01(+1.18%)
May 03, 2018 0.9326 0.9800 0.9300 0.9785 41,962 -0.00(-0.46%)
May 02, 2018 0.9300 0.9880 0.9300 0.9830 49,089 +0.03(+3.47%)
May 01, 2018 0.9747 0.9907 0.9363 0.9500 156,664 -0.04(-3.75%)
Apr 30, 2018 1.000 1.040 0.9500 0.9870 101,157 -0.02(-2.28%)
Apr 27, 2018 1.000 1.150 0.9821 1.010 237,083 +0.00(+0.00%)
Apr 26, 2018 0.9580 1.040 0.9301 1.010 248,179 +0.05(+5.39%)
Apr 25, 2018 0.8700 0.9800 0.8700 0.9583 355,478 +0.06(+6.48%)
Apr 24, 2018 0.8350 0.9100 0.8350 0.9000 171,822 +0.07(+7.78%)
Apr 23, 2018 0.8500 0.9300 0.8111 0.8350 264,135 -0.05(-6.07%)
Apr 20, 2018 0.8983 0.8983 0.8500 0.8890 57,117 +0.00(+0.45%)
Apr 19, 2018 0.9100 0.9100 0.8500 0.8850 93,007 -0.01(-1.17%)
Apr 18, 2018 0.8820 0.9018 0.8820 0.8955 34,701 +0.00(+0.39%)
Apr 17, 2018 0.9200 0.9300 0.8820 0.8920 67,393 -0.01(-1.49%)
Apr 16, 2018 0.9000 0.9529 0.8801 0.9055 234,750 -0.01(-0.82%)
Apr 13, 2018 0.8801 0.9200 0.8801 0.9130 82,557 -0.01(-1.60%)
Apr 12, 2018 0.8610 0.9278 0.8600 0.9278 162,322 +0.03(+2.96%)
Apr 11, 2018 0.8600 0.9180 0.8600 0.9011 147,002 +0.03(+3.57%)
Apr 10, 2018 0.9100 0.9499 0.8700 0.8700 548,688 -0.02(-2.26%)
Apr 09, 2018 0.9186 0.9500 0.8700 0.8901 259,795 -0.03(-3.10%)
Apr 06, 2018 0.9500 0.9500 0.9000 0.9186 181,956 -0.05(-4.81%)
Apr 05, 2018 1.020 1.030 0.9300 0.9650 530,492 -0.05(-4.46%)
Apr 04, 2018 0.8200 1.250 0.8100 1.010 4,234,362 +0.20(+24.69%)
Apr 03, 2018 1.070 1.070 0.8100 0.8100 1,046,791 -0.31(-27.68%)
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.