Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PTAIY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 5.43 | -0.09 | -1.64% | 5.44 | 5.56 | 5.38 | 19,585 |
| Jul 15 2024 | 5.5205 | -0.10 | -1.77% | 5.74 | 5.74 | 5.51 | 14,684 |
| Jul 12 2024 | 5.62 | 0.02 | 0.36% | 5.79 | 5.79 | 5.62 | 16,301 |
| Jul 11 2024 | 5.60 | 0.07 | 1.19% | 5.57 | 5.79 | 5.53 | 10,961 |
| Jul 10 2024 | 5.534 | -0.02 | -0.29% | 5.80 | 5.80 | 5.51 | 28,976 |
| Jul 09 2024 | 5.55 | -0.05 | -0.86% | 5.6088 | 5.69 | 5.55 | 11,983 |
| Jul 08 2024 | 5.5982 | 0.05 | 0.87% | 5.60 | 5.72 | 5.58 | 19,488 |
| Jul 05 2024 | 5.55 | 0.03 | 0.54% | 5.21 | 5.815 | 5.21 | 18,740 |
| Jul 03 2024 | 5.52 | 0.14 | 2.60% | 5.16 | 6.01 | 5.16 | 34,669 |
| Jul 02 2024 | 5.38 | -0.22 | -3.93% | 5.3425 | 5.96 | 5.3425 | 28,222 |
| Jul 01 2024 | 5.60 | 0.23 | 4.38% | 5.46 | 5.60 | 5.46 | 39,520 |
| Jun 28 2024 | 5.365 | 0.04 | 0.85% | 5.238 | 5.40 | 5.238 | 101,065 |
| Jun 27 2024 | 5.32 | 0.07 | 1.33% | 5.306 | 5.35 | 5.25 | 24,339 |
| Jun 26 2024 | 5.25 | -0.08 | -1.50% | 5.10 | 5.39 | 5.10 | 42,604 |
| Jun 25 2024 | 5.33 | 0.03 | 0.57% | 5.215 | 5.39 | 5.15 | 35,496 |
| Jun 24 2024 | 5.30 | 0.02 | 0.45% | 5.305 | 5.47 | 5.25 | 26,918 |
| Jun 21 2024 | 5.2764 | 0.14 | 2.65% | 5.3195 | 5.45 | 5.13 | 197,989 |
| Jun 20 2024 | 5.14 | -0.13 | -2.50% | 5.29 | 5.40 | 5.02 | 308,672 |
| Jun 18 2024 | 5.272 | -0.11 | -2.01% | 5.395 | 5.41 | 5.23 | 747,079 |
| Jun 17 2024 | 5.38 | -0.01 | -0.19% | 5.42 | 5.4345 | 5.00 | 41,740 |
| Jun 14 2024 | 5.39 | -0.04 | -0.66% | 5.10 | 5.495 | 5.10 | 24,869 |
| Jun 13 2024 | 5.4259 | 0.14 | 2.57% | 5.66 | 5.88 | 5.36 | 22,810 |
| Jun 12 2024 | 5.29 | 0.02 | 0.38% | 5.426 | 5.59 | 5.29 | 35,041 |
| Jun 11 2024 | 5.2701 | -0.25 | -4.53% | 5.12 | 5.438 | 5.12 | 23,803 |
| Jun 10 2024 | 5.5199 | -0.05 | -0.94% | 5.15 | 5.54 | 5.15 | 36,921 |
| Jun 07 2024 | 5.572 | -0.09 | -1.55% | 5.47 | 5.73 | 5.43 | 20,554 |
| Jun 06 2024 | 5.66 | 0.08 | 1.36% | 5.33 | 5.67 | 5.33 | 22,748 |
| Jun 05 2024 | 5.584 | -0.06 | -0.99% | 6.07 | 6.07 | 5.48 | 50,004 |
| Jun 04 2024 | 5.64 | 0.19 | 3.49% | 5.25 | 5.765 | 5.25 | 22,973 |
| Jun 03 2024 | 5.4499 | 0.15 | 2.83% | 5.41 | 5.45 | 5.17 | 67,855 |
| May 31 2024 | 5.30 | 0.07 | 1.34% | 5.27 | 5.3675 | 5.17 | 219,431 |
| May 30 2024 | 5.23 | -0.17 | -3.15% | 5.6025 | 5.6025 | 5.23 | 151,056 |
| May 29 2024 | 5.40 | -0.18 | -3.23% | 5.4065 | 5.635 | 5.14 | 53,327 |
| May 28 2024 | 5.5801 | -0.18 | -3.12% | 5.1801 | 5.82 | 5.1801 | 153,456 |
| May 24 2024 | 5.76 | 0.03 | 0.49% | 5.878 | 5.99 | 5.74 | 18,339 |
| May 23 2024 | 5.732 | -0.06 | -1.09% | 5.79 | 5.85 | 5.72 | 72,008 |
| May 22 2024 | 5.795 | -0.20 | -3.34% | 6.15 | 6.15 | 5.76 | 145,274 |
| May 21 2024 | 5.995 | -0.02 | -0.25% | 6.00 | 6.1999 | 5.88 | 14,939 |
| May 20 2024 | 6.01 | -0.02 | -0.25% | 6.1625 | 6.1625 | 6.00 | 81,620 |
| May 17 2024 | 6.025 | 0.16 | 2.64% | 6.155 | 6.155 | 5.93 | 41,225 |
| May 16 2024 | 5.87 | 0.06 | 1.03% | 5.9235 | 6.07 | 5.82 | 23,674 |
| May 15 2024 | 5.81 | 0.12 | 2.11% | 5.96 | 6.00 | 5.77 | 93,929 |
| May 14 2024 | 5.69 | -0.76 | -11.78% | 5.81 | 6.10 | 5.66 | 26,140 |
| May 13 2024 | 6.45 | 0.01 | 0.16% | 6.40 | 6.55 | 6.38 | 42,166 |
| May 10 2024 | 6.44 | -0.16 | -2.42% | 6.55 | 6.57 | 6.32 | 56,938 |
| May 09 2024 | 6.60 | 0.07 | 1.07% | 6.54 | 6.6147 | 6.39 | 484,984 |
| May 08 2024 | 6.53 | 0.10 | 1.56% | 6.21 | 6.56 | 6.21 | 286,924 |
| May 07 2024 | 6.43 | 0.01 | 0.16% | 6.25 | 6.49 | 6.10 | 349,370 |
| May 06 2024 | 6.42 | -0.08 | -1.23% | 6.6525 | 6.66 | 6.23 | 23,310 |
| May 03 2024 | 6.50 | 0.12 | 1.88% | 6.11 | 6.55 | 6.11 | 55,513 |
| May 02 2024 | 6.38 | 0.12 | 1.92% | 6.06 | 6.45 | 6.06 | 24,196 |
| May 01 2024 | 6.26 | -0.09 | -1.42% | 6.26 | 6.374 | 6.26 | 23,797 |
| Apr 30 2024 | 6.35 | 0.47 | 7.90% | 6.55 | 6.55 | 5.89 | 133,684 |
| Apr 29 2024 | 5.885 | -0.08 | -1.34% | 5.815 | 6.05 | 5.79 | 66,157 |
| Apr 26 2024 | 5.965 | 0.04 | 0.59% | 5.5501 | 6.01 | 5.5501 | 34,463 |
| Apr 25 2024 | 5.93 | -0.29 | -4.66% | 6.192 | 6.23 | 5.91 | 50,750 |
| Apr 24 2024 | 6.22 | 0.02 | 0.32% | 6.00 | 6.2485 | 6.00 | 80,341 |
| Apr 23 2024 | 6.20 | 0.18 | 2.99% | 6.315 | 6.315 | 6.03 | 49,502 |
| Apr 22 2024 | 6.02 | -0.06 | -0.99% | 6.13 | 6.19 | 6.00 | 44,635 |
| Apr 19 2024 | 6.08 | -0.06 | -0.98% | 6.05 | 6.44 | 6.05 | 31,953 |
| Apr 18 2024 | 6.14 | -0.05 | -0.81% | 6.2945 | 6.59 | 6.07 | 36,792 |
