PTNT4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 27 2024 | 5.96 | 0.12 | 2.05% | 5.95 | 5.98 | 5.87 | 17,900 |
Dec 26 2024 | 5.84 | 0.14 | 2.46% | 5.77 | 5.87 | 5.77 | 2,200 |
Dec 23 2024 | 5.70 | -0.24 | -4.04% | 5.95 | 5.95 | 5.70 | 9,600 |
Dec 20 2024 | 5.94 | 0.13 | 2.24% | 5.81 | 5.94 | 5.81 | 4,300 |
Dec 19 2024 | 5.81 | 0.06 | 1.04% | 5.75 | 5.84 | 5.75 | 2,900 |
Dec 18 2024 | 5.75 | -0.16 | -2.71% | 6.00 | 6.00 | 5.75 | 8,100 |
Dec 17 2024 | 5.91 | -0.07 | -1.17% | 6.01 | 6.08 | 5.91 | 6,000 |
Dec 16 2024 | 5.98 | -0.02 | -0.33% | 6.01 | 6.12 | 5.98 | 4,400 |
Dec 13 2024 | 6.00 | 0.00 | 0.00% | 6.10 | 6.10 | 6.00 | 5,200 |
Dec 12 2024 | 6.00 | -0.18 | -2.91% | 6.20 | 6.20 | 6.00 | 3,600 |
Dec 11 2024 | 6.18 | 0.22 | 3.69% | 6.02 | 6.18 | 6.00 | 4,400 |
Dec 10 2024 | 5.96 | 0.04 | 0.68% | 6.18 | 6.18 | 5.96 | 1,900 |
Dec 09 2024 | 5.92 | -0.18 | -2.95% | 6.10 | 6.15 | 5.92 | 2,600 |
Dec 06 2024 | 6.10 | 0.06 | 0.99% | 6.15 | 6.15 | 6.10 | 1,800 |
Dec 05 2024 | 6.04 | -0.01 | -0.17% | 6.13 | 6.13 | 6.01 | 14,300 |
Dec 04 2024 | 6.05 | -0.15 | -2.42% | 6.13 | 6.17 | 6.05 | 16,400 |
Dec 03 2024 | 6.20 | 0.18 | 2.99% | 6.07 | 6.20 | 6.07 | 10,600 |
Dec 02 2024 | 6.02 | -0.16 | -2.59% | 6.17 | 6.34 | 6.02 | 9,700 |
Nov 29 2024 | 6.18 | -0.12 | -1.90% | 6.43 | 6.59 | 6.18 | 6,100 |
Nov 28 2024 | 6.30 | -0.03 | -0.47% | 6.28 | 6.41 | 6.25 | 6,700 |
Nov 27 2024 | 6.33 | -0.07 | -1.09% | 6.46 | 6.65 | 6.22 | 16,000 |
Nov 26 2024 | 6.40 | -0.10 | -1.54% | 6.50 | 6.59 | 6.40 | 7,200 |
Nov 25 2024 | 6.50 | 0.01 | 0.15% | 6.49 | 6.60 | 6.49 | 1,300 |
Nov 22 2024 | 6.49 | -0.11 | -1.67% | 6.65 | 6.65 | 6.42 | 2,200 |
Nov 21 2024 | 6.60 | 0.17 | 2.64% | 6.45 | 6.60 | 6.32 | 9,000 |
Nov 19 2024 | 6.43 | -0.22 | -3.31% | 6.62 | 6.62 | 6.43 | 3,500 |
Nov 18 2024 | 6.65 | 0.33 | 5.22% | 6.50 | 6.65 | 6.50 | 8,300 |
Nov 14 2024 | 6.32 | -0.11 | -1.71% | 6.60 | 6.60 | 6.32 | 5,100 |
Nov 13 2024 | 6.43 | -0.01 | -0.16% | 6.60 | 6.60 | 6.43 | 5,600 |
Nov 12 2024 | 6.44 | -0.35 | -5.15% | 6.80 | 6.80 | 6.44 | 1,800 |
Nov 11 2024 | 6.79 | -0.01 | -0.15% | 6.75 | 6.80 | 6.75 | 2,500 |
Nov 08 2024 | 6.80 | 0.48 | 7.59% | 6.17 | 6.82 | 6.16 | 4,600 |
Nov 07 2024 | 6.32 | 0.00 | 0.00% | 6.33 | 6.59 | 6.32 | 7,500 |
Nov 06 2024 | 6.32 | 0.06 | 0.96% | 6.30 | 6.41 | 6.30 | 2,800 |
Nov 05 2024 | 6.26 | 0.02 | 0.32% | 6.24 | 6.36 | 6.24 | 3,000 |
Nov 04 2024 | 6.24 | -0.05 | -0.79% | 6.30 | 6.41 | 6.24 | 15,800 |
Nov 01 2024 | 6.29 | 0.01 | 0.16% | 6.21 | 6.29 | 6.15 | 5,900 |
Oct 31 2024 | 6.28 | -0.09 | -1.41% | 6.16 | 6.36 | 6.01 | 16,300 |
Oct 30 2024 | 6.37 | 0.21 | 3.41% | 6.36 | 6.37 | 6.00 | 34,000 |
Oct 29 2024 | 6.16 | -0.24 | -3.75% | 6.23 | 6.46 | 6.16 | 6,700 |
Oct 28 2024 | 6.40 | 0.05 | 0.79% | 6.45 | 6.45 | 6.35 | 5,800 |
Oct 25 2024 | 6.35 | -0.09 | -1.40% | 6.46 | 6.60 | 6.35 | 25,900 |
Oct 24 2024 | 6.44 | -0.16 | -2.42% | 6.69 | 6.97 | 6.44 | 20,100 |
Oct 23 2024 | 6.60 | 0.17 | 2.64% | 6.45 | 6.67 | 6.45 | 12,200 |
Oct 22 2024 | 6.43 | 0.29 | 4.72% | 6.29 | 6.50 | 6.20 | 40,100 |
Oct 21 2024 | 6.14 | -0.16 | -2.54% | 6.33 | 6.37 | 6.14 | 5,100 |
Oct 18 2024 | 6.30 | -0.11 | -1.72% | 6.50 | 6.51 | 6.30 | 26,300 |
Oct 17 2024 | 6.41 | -0.14 | -2.14% | 6.47 | 6.51 | 6.41 | 4,500 |
Oct 16 2024 | 6.55 | 0.06 | 0.92% | 6.49 | 6.55 | 6.43 | 6,600 |
Oct 15 2024 | 6.49 | -0.06 | -0.92% | 6.60 | 6.60 | 6.49 | 3,000 |
Oct 14 2024 | 6.55 | 0.01 | 0.15% | 6.46 | 6.55 | 6.44 | 8,600 |
Oct 11 2024 | 6.54 | -0.01 | -0.15% | 6.50 | 6.54 | 6.43 | 5,900 |
Oct 10 2024 | 6.55 | 0.00 | 0.00% | 6.53 | 6.80 | 6.51 | 7,900 |
Oct 09 2024 | 6.55 | 0.15 | 2.34% | 6.42 | 6.70 | 6.42 | 7,100 |
Oct 08 2024 | 6.40 | -0.18 | -2.74% | 6.57 | 6.58 | 6.40 | 7,200 |
Oct 07 2024 | 6.58 | 0.02 | 0.30% | 6.52 | 6.58 | 6.49 | 12,700 |
Oct 04 2024 | 6.56 | 0.01 | 0.15% | 6.55 | 6.62 | 6.55 | 35,200 |
Oct 03 2024 | 6.55 | 0.11 | 1.71% | 6.50 | 6.65 | 6.50 | 20,700 |
Oct 02 2024 | 6.44 | -0.16 | -2.42% | 6.60 | 6.67 | 6.44 | 28,500 |
Oct 01 2024 | 6.60 | 0.00 | 0.00% | 6.55 | 6.69 | 6.55 | 6,600 |
Sep 30 2024 | 6.60 | -0.06 | -0.90% | 6.88 | 6.90 | 6.60 | 26,300 |