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%)
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.