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

Purecycle Technologies Inc WT (NQ: PCTTW )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2024 1.500 1.500 1.210 1.410 26,585 -0.12(-7.84%)
Apr 29, 2024 1.300 1.540 1.300 1.530 747 -0.01(-0.65%)
Apr 26, 2024 1.420 1.540 1.320 1.540 2,502 +0.09(+6.21%)
Apr 25, 2024 1.350 1.570 1.310 1.450 13,905 +0.06(+4.07%)
Apr 24, 2024 1.430 1.530 1.370 1.393 21,321 -0.09(-6.20%)
Apr 23, 2024 1.430 1.650 1.420 1.485 2,479 -0.10(-6.58%)
Apr 22, 2024 1.440 1.630 1.440 1.590 5,760 -0.01(-0.63%)
Apr 19, 2024 1.490 1.600 1.455 1.600 7,346 +0.10(+6.67%)
Apr 18, 2024 1.500 1.590 1.489 1.500 19,068 -0.18(-10.71%)
Apr 17, 2024 1.520 1.700 1.500 1.680 8,066 -0.07(-4.00%)
Apr 16, 2024 1.510 1.750 1.510 1.750 1,374 +0.02(+1.16%)
Apr 15, 2024 1.700 1.770 1.500 1.730 5,213 -0.07(-3.89%)
Apr 12, 2024 1.879 1.905 1.750 1.800 3,157 +0.05(+2.86%)
Apr 11, 2024 1.750 1.750 1.620 1.750 14,406 +0.05(+2.94%)
Apr 10, 2024 1.700 1.725 1.700 1.700 1,402 -0.03(-1.73%)
Apr 09, 2024 1.730 1.730 1.730 1.730 550 -0.02(-1.14%)
Apr 08, 2024 1.750 1.750 1.750 1.750 425 -0.01(-0.57%)
Apr 05, 2024 1.880 1.900 1.760 1.760 2,581 -0.00(-0.01%)
Apr 04, 2024 1.766 1.890 1.760 1.760 1,900 -0.01(-0.56%)
Apr 03, 2024 1.770 1.800 1.746 1.770 3,611 -0.01(-0.56%)
Apr 02, 2024 1.660 1.780 1.650 1.780 14,136 -0.06(-3.26%)
Apr 01, 2024 1.750 1.840 1.750 1.840 14,211 -0.01(-0.54%)
Mar 28, 2024 1.800 1.900 1.800 1.850 2,501 +0.05(+2.78%)
Mar 26, 2024 1.800 50 -0.05(-2.70%)
Mar 25, 2024 1.750 1.850 1.750 1.850 1,186 -0.05(-2.63%)
Mar 21, 2024 1.900 1 +0.10(+5.56%)
Mar 20, 2024 1.800 1.850 1.800 1.800 1,284 +0.11(+6.51%)
Mar 18, 2024 1.690 60 -0.06(-3.43%)
Mar 15, 2024 1.700 1.750 1.700 1.750 1,099 -0.01(-0.57%)
Mar 14, 2024 1.580 1.760 1.530 1.760 5,538 +0.16(+10.00%)
Mar 12, 2024 1.600 136 -0.05(-3.03%)
Mar 11, 2024 1.600 1.710 1.500 1.650 14,099 -0.09(-5.17%)
Mar 08, 2024 1.680 1.875 1.650 1.740 7,063 +0.03(+1.75%)
Mar 07, 2024 1.650 1.710 1.573 1.710 13,443 -0.05(-2.84%)
Mar 06, 2024 1.880 1.880 1.600 1.760 3,235 -0.11(-5.88%)
Mar 05, 2024 1.850 1.890 1.840 1.870 1,326 -0.01(-0.53%)
Mar 04, 2024 1.830 1.880 1.710 1.880 3,762 +0.01(+0.38%)
Mar 01, 2024 1.830 1.890 1.830 1.873 2,510 -0.02(-0.91%)
Feb 29, 2024 1.800 1.890 1.800 1.890 2,395 +0.08(+4.42%)
Feb 28, 2024 1.610 1.880 1.610 1.810 797 -0.04(-2.16%)
Feb 27, 2024 1.560 1.880 1.560 1.850 5,316 +0.20(+12.25%)
Feb 26, 2024 1.660 1.700 1.600 1.648 12,363 -0.09(-5.28%)
Feb 23, 2024 1.480 1.745 1.470 1.740 5,466 -0.11(-5.95%)
Feb 21, 2024 1.850 75 +0.00(+0.00%)
Feb 20, 2024 1.850 1.850 1.850 1.850 100 +0.11(+6.32%)
Feb 16, 2024 1.625 1.850 1.625 1.740 6,853 +0.00(+0.00%)
Feb 15, 2024 1.610 1.880 1.400 1.740 18,173 +0.34(+24.29%)
Feb 14, 2024 1.120 1.400 1.120 1.400 4,159 +0.29(+26.13%)
Feb 13, 2024 1.250 1.250 1.110 1.110 300 -0.18(-13.95%)
Feb 12, 2024 1.110 1.300 1.110 1.290 1,282 +0.18(+15.70%)
Feb 09, 2024 1.250 1.265 1.010 1.115 11,139 -0.13(-10.56%)
Feb 08, 2024 1.247 1.247 1.247 1.247 763 -0.00(-0.26%)
Feb 07, 2024 1.200 1.260 1.200 1.250 5,492 -0.07(-5.30%)
Feb 06, 2024 1.200 1.400 1.200 1.320 4,251 +0.13(+10.93%)
Feb 05, 2024 1.200 1.400 1.105 1.190 26,997 -0.01(-0.83%)
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.