Purecycle Technologies Inc (NQ: PCT )

5.730 -0.160 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 5.820 5.890 5.505 5.730 1,845,752 -0.16(-2.72%)
Feb 20, 2024 5.470 5.930 5.390 5.890 2,199,514 +0.24(+4.25%)
Feb 16, 2024 5.650 5.950 5.480 5.650 3,659,733 +0.00(+0.00%)
Feb 15, 2024 5.000 5.740 4.960 5.650 4,611,711 +0.73(+14.84%)
Feb 14, 2024 4.600 4.980 4.600 4.920 2,426,807 +0.41(+9.09%)
Feb 13, 2024 4.400 4.640 4.253 4.510 2,847,192 +0.00(+0.00%)
Feb 12, 2024 4.710 4.810 4.480 4.510 2,101,631 -0.25(-5.25%)
Feb 09, 2024 4.950 5.020 4.635 4.760 2,920,452 -0.17(-3.45%)
Feb 08, 2024 4.860 5.000 4.700 4.930 3,211,215 +0.07(+1.44%)
Feb 07, 2024 4.770 4.870 4.620 4.860 2,685,666 +0.08(+1.67%)
Feb 06, 2024 4.700 4.900 4.460 4.780 3,633,144 +0.18(+3.91%)
Feb 05, 2024 4.240 4.780 3.921 4.600 5,867,008 +0.57(+14.14%)
Feb 02, 2024 4.100 4.140 3.820 4.030 1,697,238 -0.01(-0.25%)
Feb 01, 2024 3.950 4.060 3.750 4.040 1,423,384 +0.12(+3.06%)
Jan 31, 2024 4.080 4.310 3.920 3.920 1,878,919 -0.22(-5.31%)
Jan 30, 2024 4.180 4.245 3.950 4.140 3,021,690 -0.05(-1.19%)
Jan 29, 2024 3.720 4.200 3.660 4.190 2,365,235 +0.47(+12.63%)
Jan 26, 2024 3.430 3.780 3.382 3.720 3,138,401 +0.37(+11.04%)
Jan 25, 2024 3.250 3.370 3.130 3.350 2,455,044 +0.11(+3.40%)
Jan 24, 2024 3.320 3.330 3.190 3.240 2,467,550 +0.00(+0.00%)
Jan 23, 2024 3.350 3.410 3.200 3.240 1,443,366 -0.05(-1.52%)
Jan 22, 2024 3.240 3.425 3.165 3.290 1,940,822 +0.12(+3.79%)
Jan 19, 2024 3.050 3.170 2.785 3.170 2,501,206 +0.14(+4.62%)
Jan 18, 2024 3.210 3.295 2.905 3.030 2,870,069 -0.20(-6.19%)
Jan 17, 2024 2.950 3.330 2.780 3.230 4,253,983 +0.31(+10.62%)
Jan 16, 2024 2.720 3.190 2.560 2.920 9,794,214 +0.52(+21.67%)
Jan 12, 2024 2.520 2.650 2.385 2.400 4,602,264 -0.03(-1.23%)
Jan 11, 2024 2.670 2.690 2.400 2.430 4,384,699 -0.21(-7.95%)
Jan 10, 2024 2.930 2.980 2.620 2.640 6,472,399 -0.31(-10.51%)
Jan 09, 2024 3.070 3.100 2.855 2.950 5,625,977 -0.17(-5.45%)
Jan 08, 2024 3.280 3.280 3.080 3.120 2,924,798 -0.15(-4.59%)
Jan 05, 2024 3.350 3.410 3.200 3.270 2,022,752 -0.10(-2.97%)
Jan 04, 2024 3.420 3.590 3.360 3.370 2,183,702 -0.09(-2.60%)
Jan 03, 2024 3.480 3.662 3.380 3.460 3,123,824 -0.29(-7.73%)
Jan 02, 2024 4.040 4.077 3.665 3.750 2,944,462 -0.30(-7.41%)
Dec 29, 2023 4.150 4.240 4.020 4.050 1,718,317 -0.13(-3.11%)
Dec 28, 2023 3.940 4.440 3.940 4.180 2,594,437 +0.07(+1.70%)
Dec 27, 2023 4.050 4.125 3.920 4.110 1,457,676 +0.15(+3.79%)
Dec 26, 2023 3.970 4.120 3.900 3.960 1,964,715 +0.12(+3.13%)
Dec 22, 2023 3.880 4.060 3.660 3.840 2,421,981 +0.04(+1.05%)
Dec 21, 2023 3.800 3.950 3.702 3.800 3,132,602 +0.12(+3.26%)
Dec 20, 2023 3.560 4.020 3.500 3.680 6,641,932 +0.15(+4.25%)
Dec 19, 2023 2.920 3.530 2.820 3.530 9,315,464 +0.73(+26.07%)
Dec 18, 2023 3.470 3.540 2.540 2.800 23,862,760 -2.16(-43.55%)
Dec 15, 2023 5.200 5.500 4.840 4.960 3,743,409 -0.19(-3.69%)
Dec 14, 2023 5.150 5.610 5.090 5.150 5,419,952 +0.24(+4.89%)
Dec 13, 2023 4.560 4.910 4.320 4.910 2,393,805 +0.36(+7.79%)
Dec 12, 2023 4.760 4.870 4.525 4.555 1,581,458 -0.23(-4.71%)
Dec 11, 2023 5.030 5.050 4.640 4.780 2,355,182 -0.25(-4.97%)
Dec 08, 2023 4.610 5.070 4.450 5.030 7,096,678 +0.37(+7.94%)
Dec 07, 2023 4.100 4.675 4.020 4.660 3,515,276 +0.54(+13.11%)
Dec 06, 2023 4.040 4.430 3.990 4.120 2,204,664 +0.13(+3.26%)
Dec 05, 2023 4.880 5.025 3.980 3.990 5,233,880 -0.66(-14.19%)
Dec 04, 2023 4.140 4.810 4.050 4.650 4,474,467 +0.02(+0.43%)
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.