Purecycle Technologies Inc (NQ: PCT )

5.555 +0.205 (+3.83%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.170 5.370 5.020 5.350 1,556,303 +0.21(+4.09%)
May 16, 2024 5.380 5.410 5.050 5.140 1,242,309 -0.24(-4.46%)
May 15, 2024 5.660 5.740 5.310 5.380 1,593,209 -0.22(-3.93%)
May 14, 2024 5.510 6.155 5.510 5.600 4,618,038 +0.32(+6.06%)
May 13, 2024 4.940 5.320 4.890 5.280 2,582,045 +0.44(+9.09%)
May 10, 2024 4.920 4.930 4.610 4.840 1,660,877 -0.04(-0.82%)
May 09, 2024 4.720 4.955 4.710 4.880 1,099,479 +0.11(+2.31%)
May 08, 2024 4.960 4.960 4.610 4.770 2,296,594 -0.25(-4.98%)
May 07, 2024 4.950 5.470 4.775 5.020 3,569,067 -0.15(-2.90%)
May 06, 2024 5.390 5.500 5.125 5.170 1,660,783 -0.17(-3.18%)
May 03, 2024 5.340 5.505 5.280 5.340 1,863,593 +0.10(+1.91%)
May 02, 2024 4.800 5.330 4.710 5.240 3,819,888 +0.59(+12.69%)
May 01, 2024 4.680 4.925 4.500 4.650 2,421,587 -0.02(-0.43%)
Apr 30, 2024 4.920 4.920 4.670 4.670 1,990,485 -0.29(-5.85%)
Apr 29, 2024 5.000 5.035 4.840 4.960 1,427,635 -0.02(-0.40%)
Apr 26, 2024 5.020 5.215 4.919 4.980 1,360,436 -0.07(-1.39%)
Apr 25, 2024 4.950 5.100 4.780 5.050 1,276,058 +0.09(+1.81%)
Apr 24, 2024 5.040 5.090 4.885 4.960 1,558,179 -0.13(-2.55%)
Apr 23, 2024 4.970 5.310 4.950 5.090 998,236 +0.05(+0.99%)
Apr 22, 2024 5.340 5.340 4.980 5.040 1,215,021 -0.20(-3.82%)
Apr 19, 2024 5.050 5.250 5.050 5.240 1,162,973 +0.14(+2.75%)
Apr 18, 2024 5.140 5.320 5.060 5.100 1,236,136 -0.04(-0.78%)
Apr 17, 2024 5.220 5.310 5.100 5.140 1,580,014 -0.07(-1.34%)
Apr 16, 2024 5.270 5.400 5.170 5.210 1,643,867 -0.09(-1.70%)
Apr 15, 2024 5.600 5.720 5.290 5.300 2,298,373 -0.37(-6.53%)
Apr 12, 2024 5.790 5.880 5.560 5.670 1,303,196 -0.20(-3.41%)
Apr 11, 2024 5.750 5.900 5.570 5.870 2,928,693 +0.16(+2.80%)
Apr 10, 2024 5.750 5.860 5.590 5.710 1,901,737 -0.22(-3.71%)
Apr 09, 2024 6.000 6.150 5.849 5.930 989,123 -0.02(-0.34%)
Apr 08, 2024 6.000 6.000 5.728 5.950 1,319,590 +0.15(+2.59%)
Apr 05, 2024 5.670 5.810 5.540 5.800 759,879 +0.12(+2.11%)
Apr 04, 2024 5.790 6.008 5.585 5.680 1,402,149 -0.04(-0.70%)
Apr 03, 2024 5.850 5.870 5.650 5.720 1,589,977 -0.10(-1.72%)
Apr 02, 2024 5.750 6.030 5.570 5.820 1,902,683 -0.06(-1.02%)
Apr 01, 2024 6.170 6.225 5.850 5.880 1,329,036 -0.34(-5.47%)
Mar 28, 2024 5.950 6.245 6.240 6.220 2,757,253 +0.17(+2.81%)
Mar 27, 2024 5.950 6.110 5.860 6.050 1,899,668 +0.23(+3.95%)
Mar 26, 2024 6.100 6.180 5.800 5.820 1,256,649 -0.23(-3.80%)
Mar 25, 2024 6.080 6.290 6.010 6.050 1,066,828 -0.02(-0.33%)
Mar 22, 2024 6.240 6.245 5.915 6.070 1,644,034 -0.10(-1.62%)
Mar 21, 2024 6.450 6.590 6.160 6.170 2,776,543 -0.05(-0.80%)
Mar 20, 2024 6.000 6.250 5.890 6.220 1,945,792 +0.27(+4.54%)
Mar 19, 2024 5.500 5.950 5.370 5.950 1,633,549 +0.32(+5.68%)
Mar 18, 2024 5.350 5.720 5.150 5.630 1,976,639 +0.29(+5.43%)
Mar 15, 2024 5.150 5.440 5.150 5.340 2,745,236 +0.14(+2.69%)
Mar 14, 2024 5.270 5.460 5.165 5.200 1,157,234 -0.16(-2.99%)
Mar 13, 2024 5.150 5.470 5.000 5.360 2,421,885 +0.42(+8.50%)
Mar 12, 2024 4.840 5.015 4.710 4.940 1,901,447 +0.13(+2.70%)
Mar 11, 2024 5.170 5.260 4.790 4.810 1,978,993 -0.32(-6.24%)
Mar 08, 2024 5.210 5.800 5.050 5.130 2,802,733 +0.03(+0.59%)
Mar 07, 2024 5.020 5.145 4.515 5.100 4,078,918 +0.09(+1.80%)
Mar 06, 2024 6.300 6.500 4.640 5.010 7,884,945 -0.65(-11.48%)
Mar 05, 2024 5.920 5.970 5.625 5.660 2,491,967 -0.38(-6.29%)
Mar 04, 2024 6.200 6.229 5.650 6.040 2,487,969 -0.03(-0.49%)
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.