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 (%)
Aug 31, 2018 1.130 1.130 1.130 0 -0.07(-5.83%)
Aug 30, 2018 1.200 1.228 1.200 1.200 21,813 -0.03(-2.44%)
Aug 29, 2018 1.210 1.230 1.200 1.230 42,978 +0.02(+1.65%)
Aug 28, 2018 1.200 1.240 1.200 1.210 104,128 +0.00(+0.00%)
Aug 27, 2018 1.180 1.220 1.180 1.210 65,013 +0.03(+2.54%)
Aug 24, 2018 1.160 1.210 1.160 1.180 44,600 +0.02(+1.72%)
Aug 23, 2018 1.170 1.177 1.150 1.160 81,597 -0.01(-0.94%)
Aug 22, 2018 1.140 1.180 1.140 1.171 27,879 +0.02(+1.83%)
Aug 21, 2018 1.180 1.190 1.140 1.150 93,438 -0.01(-1.24%)
Aug 20, 2018 1.200 1.259 1.157 1.164 87,659 -0.02(-1.32%)
Aug 17, 2018 1.200 1.240 1.180 1.180 49,900 -0.04(-3.06%)
Aug 16, 2018 1.190 1.220 1.190 1.217 34,077 -0.00(-0.22%)
Aug 15, 2018 1.210 1.249 1.170 1.220 127,779 -0.04(-3.17%)
Aug 14, 2018 1.300 1.310 1.230 1.260 156,109 -0.03(-1.95%)
Aug 13, 2018 1.260 1.300 1.250 1.285 125,091 +0.05(+4.47%)
Aug 10, 2018 1.270 1.280 1.210 1.230 63,200 +0.01(+0.82%)
Aug 09, 2018 1.210 1.270 1.180 1.220 81,088 +0.01(+0.83%)
Aug 08, 2018 1.200 1.210 1.170 1.210 51,948 +0.03(+2.46%)
Aug 07, 2018 1.190 1.260 1.160 1.181 260,470 -0.02(-1.58%)
Aug 06, 2018 1.200 1.210 1.170 1.200 60,363 -0.01(-0.83%)
Aug 03, 2018 1.180 1.220 1.180 1.210 41,800 +0.04(+3.42%)
Aug 02, 2018 1.200 1.260 1.170 1.170 79,019 +0.07(+6.36%)
Aug 01, 2018 1.200 1.210 1.160 1.100 32,399 -0.06(-5.17%)
Jul 31, 2018 1.150 1.206 1.150 1.160 76,226 +0.01(+0.87%)
Jul 30, 2018 1.180 1.229 1.140 1.150 151,384 -0.05(-4.17%)
Jul 27, 2018 1.110 1.230 1.080 1.200 206,600 +0.10(+8.89%)
Jul 26, 2018 1.100 1.130 1.080 1.102 97,429 +0.00(+0.18%)
Jul 25, 2018 1.120 1.130 1.080 1.100 171,863 -0.02(-1.79%)
Jul 24, 2018 1.140 1.150 1.110 1.120 157,541 -0.03(-2.48%)
Jul 23, 2018 1.190 1.219 1.140 1.149 172,921 -0.03(-2.66%)
Jul 20, 2018 1.240 1.240 1.160 1.180 122,364 -0.02(-1.68%)
Jul 19, 2018 1.200 1.265 1.190 1.200 242,595 +0.00(+0.00%)
Jul 18, 2018 1.270 1.270 1.200 1.200 150,284 -0.08(-6.25%)
Jul 17, 2018 1.210 1.320 1.181 1.280 460,522 +0.07(+5.79%)
Jul 16, 2018 1.200 1.340 1.200 1.210 345,084 -0.09(-6.92%)
Jul 13, 2018 1.530 1.580 1.220 1.300 3,643,932 +0.05(+4.00%)
Jul 12, 2018 1.220 1.280 1.190 1.250 201,755 +0.03(+2.38%)
Jul 11, 2018 1.230 1.380 1.137 1.221 986,767 +0.05(+4.36%)
Jul 10, 2018 1.230 1.230 1.141 1.170 47,810 -0.01(-0.86%)
Jul 09, 2018 1.200 1.260 1.150 1.180 61,949 -0.02(-2.00%)
Jul 06, 2018 1.190 1.279 1.170 1.204 179,807 +0.05(+4.71%)
Jul 05, 2018 1.150 1.193 1.150 1.150 53,597 -0.00(-0.09%)
Jul 03, 2018 1.151 1.151 1.151 0 +0.05(+4.64%)
Jul 02, 2018 1.100 1.169 1.080 1.100 91,101 -0.03(-2.65%)
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%)
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.