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 (%)
May 31, 2024 1.240 1.400 1.110 1.350 22,497 +0.13(+10.66%)
May 30, 2024 1.240 1.240 1.220 1.220 796 -0.08(-6.15%)
May 29, 2024 1.180 1.300 1.130 1.300 12,709 +0.01(+0.78%)
May 28, 2024 1.260 1.320 1.150 1.290 2,451 -0.16(-11.03%)
May 24, 2024 1.350 1.460 1.280 1.450 5,987 +0.02(+1.40%)
May 23, 2024 1.400 1.545 1.210 1.430 4,395 -0.01(-0.35%)
May 22, 2024 1.400 1.435 1.400 1.435 1,251 -0.04(-3.04%)
May 20, 2024 1.480 0 +0.04(+2.78%)
May 17, 2024 1.350 1.476 1.350 1.440 2,178 +0.04(+2.86%)
May 15, 2024 1.400 1 -0.01(-0.71%)
May 14, 2024 1.410 1.410 1.410 1.410 724 +0.09(+6.82%)
May 13, 2024 1.208 1.350 1.208 1.320 13,809 +0.02(+1.54%)
May 10, 2024 1.140 1.300 1.140 1.300 7,614 +0.12(+10.17%)
May 09, 2024 1.190 1.280 1.180 1.180 3,845 -0.02(-1.67%)
May 08, 2024 1.270 1.400 1.150 1.200 17,464 -0.25(-17.24%)
May 07, 2024 1.410 1.490 1.330 1.450 7,942 -0.18(-11.04%)
May 06, 2024 1.630 1.650 1.630 1.630 560 +0.03(+1.87%)
May 03, 2024 1.490 1.750 1.490 1.600 4,048 +0.07(+4.58%)
May 02, 2024 1.310 1.530 1.310 1.530 1,042 +0.18(+13.33%)
May 01, 2024 1.250 1.400 1.165 1.350 6,836 -0.06(-4.26%)
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%)
Feb 02, 2024 1.200 1.200 1.200 1.200 510 -0.11(-8.40%)
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%)
Nov 02, 2023 1.450 1.500 1.300 1.500 2,717 -0.15(-9.09%)
Oct 30, 2023 1.650 4 -0.02(-1.42%)
Oct 27, 2023 1.490 1.674 1.490 1.674 4,461 +0.07(+4.29%)
Oct 26, 2023 1.750 1.875 1.500 1.605 16,822 +0.05(+3.55%)
Oct 24, 2023 1.550 0 +0.01(+0.65%)
Oct 23, 2023 1.550 1.560 1.450 1.540 4,888 -0.05(-3.14%)
Oct 20, 2023 1.450 1.600 1.400 1.590 9,273 +0.16(+11.19%)
Oct 19, 2023 1.750 1.750 1.430 1.430 3,701 -0.12(-7.74%)
Oct 18, 2023 1.650 1.650 1.485 1.550 1,531 -0.15(-8.82%)
Oct 17, 2023 1.800 1.800 1.600 1.700 4,112 -0.09(-5.03%)
Oct 16, 2023 1.600 1.790 1.600 1.790 2,455 +0.19(+11.87%)
Oct 13, 2023 1.650 1.650 1.600 1.600 630 +0.10(+6.67%)
Oct 12, 2023 1.560 1.720 1.430 1.500 11,155 -0.25(-14.29%)
Oct 11, 2023 1.760 1.770 1.710 1.750 1,672 -0.05(-2.78%)
Oct 10, 2023 1.780 1.800 1.745 1.800 3,107 +0.05(+2.56%)
Oct 06, 2023 1.755 100 +0.10(+6.36%)
Oct 05, 2023 1.650 1.726 1.500 1.650 2,715 +0.00(+0.01%)
Oct 04, 2023 1.750 1.760 1.600 1.650 2,536 -0.09(-5.18%)
Oct 03, 2023 1.600 1.980 1.600 1.740 1,760 -0.26(-13.00%)
Sep 29, 2023 2.000 135 +0.27(+15.60%)
Sep 28, 2023 1.900 1.900 1.500 1.730 3,975 -0.02(-1.14%)
Sep 27, 2023 1.900 1.950 1.670 1.750 7,509 -0.25(-12.50%)
Sep 26, 2023 1.950 2.010 1.900 2.000 8,860 -0.20(-9.09%)
Sep 25, 2023 2.050 2.200 2.140 2.200 3,794 -0.03(-1.35%)
Sep 22, 2023 2.250 2.250 1.990 2.230 3,047 -0.01(-0.45%)
Sep 20, 2023 2.240 20 +0.07(+3.23%)
Sep 19, 2023 2.000 2.210 2.000 2.170 3,542 +0.17(+8.50%)
Sep 18, 2023 1.970 2.000 1.950 2.000 17,978 -0.08(-3.85%)
Sep 15, 2023 2.050 2.360 2.000 2.080 40,021 +0.08(+3.99%)
Sep 14, 2023 2.500 2.500 2.000 2.000 84,849 -0.55(-21.56%)
Sep 13, 2023 2.560 2.560 2.550 2.550 3,266 +0.00(+0.00%)
Sep 12, 2023 2.300 2.640 2.060 2.550 4,862 -0.39(-13.27%)
Sep 11, 2023 2.900 2.940 2.850 2.940 9,276 +0.06(+1.91%)
Sep 08, 2023 2.750 2.890 2.739 2.885 24,564 -0.12(-3.83%)
Sep 07, 2023 3.095 3.095 2.800 3.000 7,310 +0.00(+0.00%)
Sep 06, 2023 2.950 3.000 2.950 3.000 2,378 -0.09(-2.91%)
Sep 05, 2023 2.990 3.100 2.990 3.090 5,173 -0.09(-2.83%)
Sep 01, 2023 3.040 3.180 2.990 3.180 55,865 -0.04(-1.25%)
Aug 31, 2023 3.250 3.250 3.220 3.220 3,318 -0.10(-3.16%)
Aug 30, 2023 3.210 3.325 3.200 3.325 3,592 -0.07(-2.21%)
Aug 29, 2023 3.390 3.400 3.340 3.400 13,695 +0.15(+4.62%)
Aug 28, 2023 3.300 3.300 3.250 3.250 1,332 -0.23(-6.61%)
Aug 25, 2023 3.470 3.480 3.470 3.480 581 -0.02(-0.57%)
Aug 23, 2023 3.500 21 +0.15(+4.48%)
Aug 22, 2023 3.500 4.000 3.200 3.350 25,411 -0.47(-12.22%)
Aug 21, 2023 3.660 3.816 3.650 3.816 4,726 -0.08(-2.15%)
Aug 17, 2023 3.900 3 -0.10(-2.38%)
Aug 16, 2023 3.995 3.995 3.510 3.995 1,001 +0.08(+1.98%)
Aug 15, 2023 4.000 4.000 3.918 3.918 4,915 -0.30(-7.17%)
Aug 14, 2023 4.220 4.220 4.220 4.220 1,029 +0.00(+0.00%)
Aug 11, 2023 4.180 4.258 4.180 4.220 1,892 +0.10(+2.43%)
Aug 10, 2023 4.200 4.220 4.120 4.120 3,848 +0.15(+3.78%)
Aug 09, 2023 4.020 4.160 3.850 3.970 9,999 -0.26(-6.15%)
Aug 08, 2023 4.000 4.230 3.750 4.230 39,978 -0.07(-1.63%)
Aug 07, 2023 4.300 4.300 4.300 4.300 362 +0.18(+4.37%)
Aug 04, 2023 4.010 4.120 4.000 4.120 850 +0.11(+2.74%)
Aug 03, 2023 4.240 4.330 4.010 4.010 10,420 -0.10(-2.43%)
Aug 02, 2023 4.060 4.170 4.000 4.110 9,854 -0.19(-4.42%)
Aug 01, 2023 4.400 4.400 4.300 4.300 2,877 -0.27(-5.91%)
Jul 31, 2023 4.290 4.600 4.290 4.570 12,050 +0.42(+10.12%)
Jul 28, 2023 3.970 4.250 3.960 4.150 8,532 +0.10(+2.47%)
Jul 27, 2023 4.050 4.050 4.050 4.050 1,989 +0.00(+0.00%)
Jul 26, 2023 4.400 4.400 4.050 4.050 3,784 -0.07(-1.70%)
Jul 25, 2023 4.400 4.500 4.120 4.120 19,675 -0.05(-1.20%)
Jul 24, 2023 4.130 4.360 4.120 4.170 3,068 -0.15(-3.47%)
Jul 21, 2023 4.320 4.330 4.320 4.320 626 -0.03(-0.69%)
Jul 20, 2023 4.200 4.350 4.140 4.350 3,147 -0.05(-1.14%)
Jul 18, 2023 4.400 116 +0.09(+2.09%)
Jul 17, 2023 4.180 4.320 4.170 4.310 3,008 +0.29(+7.21%)
Jul 14, 2023 4.250 4.250 4.010 4.020 7,786 -0.28(-6.51%)
Jul 13, 2023 4.400 4.500 4.260 4.300 84,972 +0.05(+1.18%)
Jul 12, 2023 4.510 4.510 4.250 4.250 5,890 -0.35(-7.61%)
Jul 11, 2023 4.440 4.600 4.440 4.600 522 +0.15(+3.31%)
Jul 10, 2023 4.480 4.650 4.453 4.453 1,342 +0.00(+0.06%)
Jul 07, 2023 4.460 4.600 4.450 4.450 46,760 +0.03(+0.68%)
Jul 06, 2023 4.620 4.620 4.300 4.420 22,803 -0.13(-2.86%)
Jul 05, 2023 4.630 4.630 4.450 4.550 42,721 -0.09(-1.94%)
Jul 03, 2023 4.690 4.750 4.640 4.640 4,874 +0.18(+4.04%)
Jun 30, 2023 4.250 4.460 4.250 4.460 5,121 +0.36(+8.78%)
Jun 29, 2023 3.850 4.390 3.850 4.100 16,696 +0.10(+2.50%)
Jun 28, 2023 3.800 4.050 3.800 4.000 6,434 +0.21(+5.54%)
Jun 27, 2023 3.800 3.800 3.750 3.790 10,722 -0.01(-0.26%)
Jun 26, 2023 3.570 3.830 3.570 3.800 8,427 +0.10(+2.70%)
Jun 23, 2023 3.990 3.990 3.700 3.700 10,917 -0.20(-5.13%)
Jun 22, 2023 3.900 4.010 3.850 3.900 38,242 +0.00(+0.00%)
Jun 21, 2023 3.500 3.980 3.500 3.900 162,689 +0.65(+20.00%)
Jun 20, 2023 3.170 3.280 3.100 3.250 1,710 -0.34(-9.47%)
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.