Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purecycle Technologies Inc U (NQ: PCTTU )

7.470 UNCHANGED
Last Price Updated: 2:09 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 23.10 23.10 23.10 8 +1.60(+7.42%)
May 26, 2021 22.00 22.00 21.50 21.50 685 -1.19(-5.23%)
May 25, 2021 22.64 22.69 22.64 22.69 515 +0.35(+1.57%)
May 24, 2021 26.75 31.47 22.12 22.34 3,659 -2.66(-10.64%)
May 21, 2021 22.00 25.00 22.00 25.00 1,765 +4.75(+23.46%)
May 20, 2021 20.00 20.25 20.00 20.25 509 +0.99(+5.14%)
May 19, 2021 15.29 19.30 15.29 19.26 1,786 +2.26(+13.29%)
May 18, 2021 18.90 20.40 15.81 17.00 5,865 -1.59(-8.55%)
May 17, 2021 16.54 19.53 16.54 18.59 1,972 +5.29(+39.77%)
May 14, 2021 13.30 13.30 13.30 13.30 217 -0.31(-2.28%)
May 13, 2021 15.15 15.15 12.81 13.61 732 -2.94(-17.76%)
May 11, 2021 16.55 16.55 16.55 0 +0.03(+0.18%)
May 10, 2021 19.10 19.10 16.52 16.52 1,092 -4.16(-20.12%)
May 07, 2021 20.08 20.68 18.16 20.68 2,286 +2.37(+12.94%)
May 06, 2021 20.57 23.00 17.25 18.31 5,046 -22.68(-55.33%)
May 04, 2021 40.99 40.99 40.99 16 +0.00(+0.00%)
May 03, 2021 40.88 40.99 39.99 40.99 588 +2.49(+6.47%)
Apr 29, 2021 38.50 38.50 38.50 0 +0.00(+0.00%)
Apr 27, 2021 38.50 38.50 38.50 0 +0.50(+1.32%)
Apr 26, 2021 38.00 38.00 38.00 38.00 338 +3.00(+8.57%)
Apr 22, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 21, 2021 35.00 35.00 35.00 171 +0.00(+0.00%)
Apr 20, 2021 35.00 35.00 35.00 5 +0.00(+0.00%)
Apr 19, 2021 35.00 35.00 35.00 5 +0.00(+0.00%)
Apr 16, 2021 36.54 36.54 35.00 35.00 700 -5.50(-13.58%)
Apr 15, 2021 40.50 40.50 40.50 15 +0.00(+0.00%)
Apr 14, 2021 40.50 40.50 40.50 25 +0.00(+0.00%)
Apr 13, 2021 40.60 40.60 40.50 40.50 755 -2.32(-5.42%)
Apr 12, 2021 45.00 45.00 41.50 42.82 1,346 +1.32(+3.18%)
Apr 09, 2021 39.75 41.50 39.75 41.50 1,200 +1.18(+2.93%)
Apr 08, 2021 40.32 40.32 40.32 50 +0.00(+0.00%)
Apr 06, 2021 40.32 40.32 40.32 0 +0.00(+0.00%)
Apr 05, 2021 37.12 40.32 37.00 40.32 1,326 +6.82(+20.35%)
Apr 01, 2021 34.00 34.00 30.61 33.50 900 -0.51(-1.50%)
Mar 31, 2021 34.01 35.00 34.01 34.01 205 -0.99(-2.83%)
Mar 30, 2021 35.00 35.00 35.00 2 +0.00(+0.00%)
Mar 29, 2021 36.05 36.05 35.00 35.00 1,147 -4.15(-10.60%)
Mar 26, 2021 39.25 39.25 39.15 39.15 700 -2.85(-6.79%)
Mar 25, 2021 40.16 44.00 40.00 42.00 3,191 -2.00(-4.55%)
Mar 24, 2021 44.00 44.00 44.00 46 +0.00(+0.00%)
Mar 23, 2021 45.53 47.00 44.00 44.00 2,497 -1.50(-3.30%)
Mar 22, 2021 49.35 49.95 45.49 45.50 2,535 +0.50(+1.11%)
Mar 19, 2021 43.95 49.00 42.59 45.00 3,900 +1.00(+2.27%)
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.