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

Purecycle Technologies Inc WT (NQ: PCTTW )

1.350 +0.130 (+10.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.310 1 +0.01(+0.77%)
Jan 30, 2024 1.190 1.300 1.190 1.300 4,358 -0.09(-6.47%)
Jan 29, 2024 1.050 1.390 1.020 1.390 11,508 +0.27(+24.11%)
Jan 26, 2024 1.180 1.180 0.8900 1.120 1,351 +0.02(+1.82%)
Jan 25, 2024 1.100 1.100 1.100 1.100 100 +0.06(+5.77%)
Jan 24, 2024 1.040 1.040 1.040 1.040 300 -0.17(-14.05%)
Jan 23, 2024 1.190 1.210 1.190 1.210 500 +0.16(+15.25%)
Jan 22, 2024 1.030 1.050 0.9650 1.050 2,472 -0.14(-11.77%)
Jan 19, 2024 1.000 1.190 1.000 1.190 500 +0.22(+22.95%)
Jan 18, 2024 0.9500 0.9679 0.9500 0.9679 5,769 -0.04(-4.22%)
Jan 17, 2024 1.000 1.015 0.9946 1.010 3,655 +0.06(+6.37%)
Jan 16, 2024 0.8300 1.010 0.8010 0.9500 141,621 +0.11(+13.10%)
Jan 12, 2024 0.7500 0.8400 0.7500 0.8400 2,375 +0.02(+2.04%)
Jan 11, 2024 0.7500 0.8300 0.7020 0.8232 6,802 -0.00(-0.34%)
Jan 10, 2024 0.8018 1.010 0.7520 0.8260 14,069 -0.05(-6.14%)
Jan 09, 2024 0.8900 0.8900 0.8800 0.8800 1,221 -0.11(-11.10%)
Jan 08, 2024 0.9003 0.9900 0.9000 0.9899 900 -0.03(-3.33%)
Jan 05, 2024 1.024 1.024 1.024 1.024 241 -0.04(-3.40%)
Jan 04, 2024 1.020 1.090 0.9200 1.060 3,828 +0.01(+0.95%)
Jan 03, 2024 1.020 1.060 1.000 1.050 1,648 -0.09(-7.89%)
Dec 29, 2023 1.140 33 +0.00(+0.00%)
Dec 28, 2023 1.150 1.150 0.9750 1.140 25,298 +0.07(+6.53%)
Dec 27, 2023 1.210 1.210 1.010 1.070 11,346 -0.14(-11.55%)
Dec 26, 2023 1.220 1.220 1.075 1.210 3,389 -0.01(-0.83%)
Dec 22, 2023 1.100 1.220 1.100 1.220 15,321 +0.12(+10.91%)
Dec 21, 2023 1.100 1.100 1.100 1.100 5,463 +0.04(+3.77%)
Dec 20, 2023 0.8500 1.060 0.7650 1.060 29,299 +0.11(+11.58%)
Dec 19, 2023 0.9500 0.9500 0.8100 0.9500 64,958 +0.11(+13.10%)
Dec 18, 2023 1.350 1.350 0.7300 0.8400 476,058 -0.61(-42.07%)
Dec 15, 2023 1.400 1.500 1.400 1.450 3,893 +0.05(+3.57%)
Dec 14, 2023 1.540 1.640 1.400 1.400 136,609 +0.00(+0.00%)
Dec 13, 2023 1.360 1.400 1.270 1.400 9,734 -0.09(-6.04%)
Dec 12, 2023 1.490 1.500 1.490 1.490 1,611 -0.01(-0.67%)
Dec 11, 2023 1.500 1.500 1.500 1.500 3,788 +0.00(+0.00%)
Dec 08, 2023 1.580 1.610 1.400 1.500 85,470 +0.02(+1.35%)
Dec 07, 2023 1.380 1.540 1.350 1.480 12,181 +0.10(+7.25%)
Dec 06, 2023 1.380 1.410 1.300 1.380 6,781 -0.03(-2.13%)
Dec 05, 2023 1.330 1.450 1.290 1.410 2,209 -0.14(-9.03%)
Dec 01, 2023 1.550 124 +0.15(+10.71%)
Nov 30, 2023 1.160 1.400 1.160 1.400 5,014 +0.13(+10.24%)
Nov 29, 2023 1.190 1.350 1.160 1.270 31,700 +0.09(+7.63%)
Nov 28, 2023 1.250 1.250 1.160 1.180 75,938 -0.10(-7.88%)
Nov 27, 2023 1.350 1.350 1.210 1.281 60,072 -0.32(-19.94%)
Nov 24, 2023 1.600 1.600 1.600 1.600 100 +0.10(+6.67%)
Nov 22, 2023 1.400 1.500 1.305 1.500 4,578 -0.30(-16.86%)
Nov 20, 2023 1.804 1 +0.44(+32.65%)
Nov 17, 2023 1.350 1.490 1.350 1.360 2,490 +0.04(+2.64%)
Nov 16, 2023 1.260 1.400 1.250 1.325 12,351 -0.12(-8.62%)
Nov 15, 2023 1.350 1.450 1.350 1.450 18,135 +0.20(+16.00%)
Nov 14, 2023 1.150 1.380 1.150 1.250 11,618 +0.16(+14.68%)
Nov 13, 2023 1.150 1.160 0.9801 1.090 4,383 -0.07(-6.03%)
Nov 10, 2023 1.140 1.160 0.9300 1.160 6,519 +0.02(+1.75%)
Nov 09, 2023 1.220 1.240 1.000 1.140 18,578 -0.16(-12.31%)
Nov 08, 2023 1.500 2.000 1.140 1.300 22,260 -0.23(-15.03%)
Nov 07, 2023 1.530 1.530 1.530 1.530 501 +0.16(+11.68%)
Nov 06, 2023 1.550 1.670 1.370 1.370 2,974 -0.35(-20.35%)
Nov 03, 2023 1.650 1.960 1.060 1.720 81,244 +0.22(+14.67%)
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.