Purecycle Technologies Inc (NQ: PCTTU )
14.00
-0.60
(-4.11%)
Streaming Delayed Price
Updated: 11:35 AM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.62 | 14.00 | 13.10 | 14.00 | 589 | -0.60(-4.11%) |
| Nov 19, 2024 | 14.60 | 0 | -0.83(-5.38%) | |||
| Nov 18, 2024 | 15.40 | 15.98 | 15.40 | 15.43 | 405 | -0.60(-3.74%) |
| Nov 15, 2024 | 14.64 | 16.03 | 14.64 | 16.03 | 744 | -0.21(-1.29%) |
| Nov 14, 2024 | 16.00 | 17.00 | 15.70 | 16.24 | 1,436 | -0.76(-4.47%) |
| Nov 12, 2024 | 17.00 | 9 | +0.50(+3.03%) | |||
| Nov 08, 2024 | 16.50 | 1,501 | -1.00(-5.71%) | |||
| Nov 07, 2024 | 17.20 | 18.00 | 16.30 | 17.50 | 2,038 | +1.00(+6.06%) |
| Nov 05, 2024 | 16.50 | 15 | -0.62(-3.62%) | |||
| Oct 28, 2024 | 17.12 | 0 | -0.80(-4.46%) | |||
| Oct 24, 2024 | 17.92 | 264 | +5.42(+43.36%) | |||
| Oct 23, 2024 | 12.50 | 13.00 | 12.50 | 12.50 | 857 | +0.00(+0.00%) |
| Oct 18, 2024 | 12.50 | 1 | +0.19(+1.54%) | |||
| Oct 17, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 504 | +0.31(+2.58%) |
| Oct 16, 2024 | 12.93 | 12.93 | 12.00 | 12.00 | 2,561 | -0.60(-4.76%) |
| Oct 15, 2024 | 12.89 | 12.89 | 12.30 | 12.60 | 2,110 | -0.28(-2.17%) |
| Oct 08, 2024 | 12.88 | 4 | +0.99(+8.33%) | |||
| Oct 07, 2024 | 10.09 | 12.06 | 10.09 | 11.89 | 1,138 | +2.59(+27.85%) |
| Oct 03, 2024 | 9.300 | 84 | -1.71(-15.53%) | |||
| Sep 30, 2024 | 11.01 | 11 | -0.54(-4.68%) | |||
| Sep 26, 2024 | 11.55 | 1 | -0.45(-3.75%) | |||
| Sep 25, 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 752 | +1.20(+11.11%) |
| Sep 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 118 | -0.60(-5.26%) |
| Sep 23, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 273 | +0.95(+9.09%) |
| Sep 19, 2024 | 10.45 | 3 | +0.45(+4.50%) | |||
| Sep 18, 2024 | 9.830 | 10.00 | 9.300 | 10.00 | 2,069 | -0.20(-1.96%) |
| Sep 16, 2024 | 10.20 | 19 | -1.05(-9.33%) | |||
| Sep 13, 2024 | 9.870 | 11.25 | 9.500 | 11.25 | 5,890 | +2.57(+29.61%) |
| Sep 11, 2024 | 8.680 | 233 | +0.67(+8.36%) | |||
| Sep 10, 2024 | 8.160 | 8.160 | 7.380 | 8.010 | 2,102 | -0.69(-7.93%) |
| Sep 09, 2024 | 7.690 | 8.700 | 7.400 | 8.700 | 4,415 | +1.29(+17.41%) |
| Sep 06, 2024 | 6.490 | 7.480 | 6.490 | 7.410 | 4,626 | -0.14(-1.85%) |
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.
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.