Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3PRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 41.0015 | 2.74 | 7.15% | 41.0015 | 41.0015 | 41.0015 | 7 |
| Jun 27 2024 | 38.264 | 1.61 | 4.40% | 38.522 | 39.3615 | 38.185 | 97 |
| Jun 26 2024 | 36.6515 | -0.40 | -1.07% | 36.546 | 37.467 | 36.21 | 76 |
| Jun 25 2024 | 37.049 | 2.40 | 6.92% | 37.049 | 37.049 | 37.049 | 0 |
| Jun 24 2024 | 34.6505 | -1.49 | -4.12% | 32.456 | 35.2745 | 31.6165 | 364 |
| Jun 21 2024 | 36.1405 | -9.80 | -21.34% | 40.565 | 41.416 | 34.864 | 589 |
| Jun 20 2024 | 45.9445 | 2.90 | 6.74% | 46.357 | 47.588 | 43.5555 | 226 |
| Jun 19 2024 | 43.045 | 1.86 | 4.51% | 42.70 | 43.442 | 41.781 | 297 |
| Jun 18 2024 | 41.1885 | 5.97 | 16.94% | 39.592 | 42.269 | 39.1205 | 187 |
| Jun 17 2024 | 35.222 | 2.34 | 7.12% | 34.254 | 35.801 | 33.192 | 388 |
| Jun 14 2024 | 32.882 | -0.04 | -0.12% | 31.52 | 33.151 | 30.991 | 259 |
| Jun 13 2024 | 32.9215 | -3.21 | -8.88% | 34.682 | 36.152 | 32.7835 | 613 |
| Jun 12 2024 | 36.129 | 3.01 | 9.10% | 35.862 | 36.8675 | 35.2335 | 248 |
| Jun 11 2024 | 33.1145 | 1.80 | 5.73% | 33.107 | 33.457 | 32.669 | 131 |
| Jun 10 2024 | 31.319 | -1.66 | -5.03% | 30.023 | 32.214 | 28.9945 | 343 |
| Jun 07 2024 | 32.9775 | -1.25 | -3.66% | 32.9775 | 32.9775 | 32.9775 | 0 |
| Jun 06 2024 | 34.2305 | 4.08 | 13.53% | 31.688 | 34.524 | 31.203 | 398 |
| Jun 05 2024 | 30.152 | 4.01 | 15.32% | 28.586 | 30.304 | 28.4605 | 747 |
| Jun 04 2024 | 26.1465 | 1.09 | 4.37% | 24.622 | 26.36 | 24.243 | 406 |
| Jun 03 2024 | 25.0525 | -1.04 | -3.99% | 27.531 | 27.7455 | 24.5395 | 1,190 |
| May 31 2024 | 26.0945 | 0.33 | 1.29% | 27.328 | 28.5045 | 25.781 | 612 |
| May 30 2024 | 25.763 | 1.91 | 8.03% | 25.824 | 26.727 | 24.5115 | 259 |
| May 29 2024 | 23.8485 | -1.08 | -4.33% | 23.277 | 24.1765 | 23.043 | 245 |
| May 28 2024 | 24.9275 | 0.43 | 1.77% | 24.9275 | 24.9275 | 24.9275 | 61 |
| May 24 2024 | 24.4945 | -0.07 | -0.30% | 24.4945 | 24.4945 | 24.4945 | 1 |
| May 23 2024 | 24.568 | -1.12 | -4.37% | 26.532 | 26.532 | 23.3245 | 320 |
| May 22 2024 | 25.692 | 0.21 | 0.81% | 25.692 | 25.692 | 25.692 | 38 |
| May 21 2024 | 25.4865 | -0.14 | -0.56% | 26.239 | 26.239 | 24.93 | 17 |
| May 20 2024 | 25.6295 | -2.47 | -8.78% | 27.257 | 27.7075 | 25.3525 | 143 |
| May 17 2024 | 28.096 | 0.78 | 2.85% | 26.907 | 28.843 | 26.6525 | 1,255 |
| May 16 2024 | 27.3185 | 1.09 | 4.14% | 26.56 | 27.5415 | 26.3785 | 1,644 |
| May 15 2024 | 26.233 | -1.85 | -6.58% | 27.01 | 28.06 | 25.2975 | 691 |
| May 14 2024 | 28.0795 | 3.35 | 13.56% | 25.435 | 28.172 | 23.8675 | 90 |
| May 13 2024 | 24.727 | 0.91 | 3.84% | 24.727 | 24.727 | 24.727 | 0 |
| May 10 2024 | 23.8135 | -3.07 | -11.43% | 26.44 | 26.44 | 23.668 | 48 |
| May 09 2024 | 26.8875 | 1.23 | 4.80% | 26.8875 | 26.8875 | 26.8875 | 0 |
| May 08 2024 | 25.657 | -2.81 | -9.86% | 27.749 | 27.795 | 25.314 | 983 |
| May 07 2024 | 28.462 | -8.85 | -23.71% | 34.25 | 34.6405 | 26.2215 | 289 |
| May 03 2024 | 37.309 | 1.72 | 4.84% | 38.004 | 40.123 | 37.2525 | 660 |
| May 02 2024 | 35.5875 | 3.24 | 10.01% | 35.511 | 36.714 | 33.822 | 63 |
| May 01 2024 | 32.3495 | -2.99 | -8.46% | 32.3495 | 32.3495 | 32.3495 | 0 |
| Apr 30 2024 | 35.341 | -1.59 | -4.30% | 38.361 | 38.507 | 34.987 | 16 |
| Apr 29 2024 | 36.929 | 1.46 | 4.11% | 36.929 | 36.929 | 36.929 | 0 |
| Apr 26 2024 | 35.4695 | 4.48 | 14.46% | 34.654 | 36.6735 | 33.217 | 1 |
| Apr 25 2024 | 30.989 | -1.40 | -4.33% | 30.989 | 30.989 | 30.989 | 0 |
| Apr 24 2024 | 32.3905 | 0.03 | 0.09% | 33.877 | 34.7455 | 32.185 | 1 |
| Apr 23 2024 | 32.36 | 4.87 | 17.72% | 28.22 | 33.779 | 27.4865 | 14 |
| Apr 22 2024 | 27.488 | -1.21 | -4.21% | 27.488 | 27.488 | 27.488 | 0 |
| Apr 19 2024 | 28.6975 | -2.38 | -7.64% | 28.6975 | 28.6975 | 28.6975 | 0 |
| Apr 18 2024 | 31.0725 | -1.27 | -3.92% | 31.0725 | 31.0725 | 31.0725 | 0 |
| Apr 17 2024 | 32.3415 | -0.81 | -2.44% | 32.3415 | 32.3415 | 32.3415 | 0 |
| Apr 16 2024 | 33.1515 | -3.75 | -10.16% | 33.1515 | 33.1515 | 33.1515 | 0 |
| Apr 15 2024 | 36.90 | -2.73 | -6.90% | 38.26 | 40.027 | 36.362 | 45 |
| Apr 12 2024 | 39.6345 | 2.55 | 6.88% | 39.226 | 40.488 | 37.5785 | 115 |
| Apr 11 2024 | 37.0825 | 0.06 | 0.15% | 37.0825 | 37.0825 | 37.0825 | 0 |
| Apr 10 2024 | 37.026 | 0.02 | 0.05% | 37.465 | 38.267 | 34.269 | 416 |
| Apr 09 2024 | 37.0075 | -2.42 | -6.13% | 38.245 | 39.1825 | 36.1805 | 548 |
| Apr 08 2024 | 39.424 | 1.09 | 2.84% | 39.001 | 39.9735 | 37.2825 | 251 |
| Apr 05 2024 | 38.3335 | -2.21 | -5.46% | 36.461 | 40.6225 | 35.5745 | 182 |
| Apr 04 2024 | 40.547 | 2.18 | 5.67% | 38.736 | 44.295 | 38.5105 | 1,323 |
| Apr 03 2024 | 38.37 | 2.88 | 8.12% | 37.693 | 39.084 | 36.203 | 47 |
| Apr 02 2024 | 35.4875 | -4.95 | -12.23% | 35.619 | 35.7865 | 34.393 | 64 |
