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 (%)
May 28, 2021 7.300 7.305 6.820 7.300 30,818 +0.10(+1.39%)
May 27, 2021 7.100 7.930 6.830 7.200 42,029 +0.40(+5.88%)
May 26, 2021 6.880 7.400 6.400 6.800 53,961 +0.20(+3.03%)
May 25, 2021 6.790 6.900 6.090 6.600 15,123 -0.25(-3.65%)
May 24, 2021 7.450 7.600 6.500 6.850 20,548 -0.25(-3.52%)
May 21, 2021 6.150 7.440 6.140 7.100 79,136 +1.04(+17.16%)
May 20, 2021 5.750 6.480 5.490 6.060 86,080 +0.22(+3.77%)
May 19, 2021 5.460 6.100 5.000 5.840 85,386 +0.84(+16.80%)
May 18, 2021 5.540 5.750 4.800 5.000 112,473 -0.13(-2.63%)
May 17, 2021 3.930 5.500 3.870 5.135 72,325 +0.58(+12.86%)
May 14, 2021 3.754 4.744 3.754 4.550 47,946 +0.69(+17.88%)
May 13, 2021 4.510 4.525 3.375 3.860 260,451 -0.64(-14.22%)
May 12, 2021 4.970 4.970 4.250 4.500 63,514 -0.35(-7.22%)
May 11, 2021 4.010 5.010 3.580 4.850 166,636 +0.63(+14.93%)
May 10, 2021 5.890 5.970 4.140 4.220 366,668 -1.42(-25.18%)
May 07, 2021 4.510 6.600 4.510 5.640 570,990 +0.26(+4.83%)
May 06, 2021 8.000 8.550 4.020 5.380 1,520,383 -7.82(-59.24%)
May 05, 2021 13.63 13.75 13.15 13.20 17,980 -1.00(-7.04%)
May 04, 2021 14.58 14.58 13.41 14.20 31,179 -0.25(-1.73%)
May 03, 2021 15.10 15.10 14.03 14.45 43,802 +0.56(+4.03%)
Apr 30, 2021 14.47 15.05 13.89 13.89 6,700 -1.26(-8.32%)
Apr 29, 2021 15.80 15.80 14.86 15.15 5,364 -1.35(-8.18%)
Apr 28, 2021 16.07 16.50 15.34 16.50 8,494 +0.90(+5.77%)
Apr 27, 2021 16.05 16.05 13.73 15.60 70,819 -0.32(-2.01%)
Apr 26, 2021 15.68 16.50 15.30 15.92 39,728 +1.17(+7.93%)
Apr 23, 2021 14.95 15.93 14.61 14.75 120,400 +0.55(+3.87%)
Apr 22, 2021 12.80 14.96 12.75 14.20 51,245 +1.31(+10.16%)
Apr 21, 2021 11.20 13.88 11.06 12.89 287,966 +1.64(+14.58%)
Apr 20, 2021 13.35 13.43 10.61 11.25 37,034 -1.12(-9.05%)
Apr 19, 2021 14.22 14.30 11.39 12.37 52,059 -1.84(-12.95%)
Apr 16, 2021 16.19 16.19 14.21 14.21 18,000 -1.81(-11.30%)
Apr 15, 2021 17.17 17.25 16.01 16.02 49,852 -1.22(-7.08%)
Apr 14, 2021 17.00 17.99 17.00 17.24 37,620 +0.44(+2.62%)
Apr 13, 2021 16.46 17.00 16.25 16.80 110,801 +0.36(+2.19%)
Apr 12, 2021 15.44 16.65 15.44 16.44 24,839 +0.37(+2.30%)
Apr 09, 2021 15.39 16.87 15.35 16.07 157,800 +0.93(+6.14%)
Apr 08, 2021 14.95 15.57 14.81 15.14 10,818 +0.39(+2.64%)
Apr 07, 2021 13.76 15.40 13.76 14.75 20,216 +0.76(+5.43%)
Apr 06, 2021 13.36 14.17 13.25 13.99 17,216 -0.11(-0.78%)
Apr 05, 2021 14.42 14.59 12.43 14.10 28,301 +0.91(+6.90%)
Apr 01, 2021 13.50 15.00 12.22 13.19 125,000 -0.73(-5.24%)
Mar 31, 2021 12.93 14.12 12.54 13.92 25,252 +2.08(+17.57%)
Mar 30, 2021 12.60 13.17 10.17 11.84 70,298 -0.67(-5.36%)
Mar 29, 2021 15.55 15.58 12.35 12.51 95,506 -2.51(-16.71%)
Mar 26, 2021 17.00 17.55 13.95 15.02 58,900 -2.18(-12.67%)
Mar 25, 2021 18.50 19.00 15.01 17.20 97,260 -2.55(-12.91%)
Mar 24, 2021 20.00 20.95 17.25 19.75 101,541 +0.01(+0.05%)
Mar 23, 2021 19.42 21.00 16.83 19.74 123,415 +0.22(+1.13%)
Mar 22, 2021 20.00 21.00 16.08 19.52 228,933 +0.26(+1.35%)
Mar 19, 2021 16.00 19.78 16.00 19.26 549,100 +2.26(+13.29%)
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.