Quantcast

Precision Therapeutics Inc. Common Stock Historical Stock Prices

AIPT 
$0.8
*  
0.0105
1.3%
Get AIPT Alerts
*Delayed - data as of Mar. 25, 2019 14:46 ET  -  Find a broker to begin trading AIPT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AIPT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 0.81 0.81 0.7839 0.80 54,806
03/22/2019 0.825 0.8496 0.785 0.8105 217,614
03/21/2019 0.95 0.96 0.8119 0.8441 1,049,105
03/20/2019 0.841 0.87 0.83 0.85 49,097
03/19/2019 0.87 0.88 0.827 0.8315 43,561
03/18/2019 0.91 0.91 0.822 0.8321 98,821
03/15/2019 0.8111 0.93 0.8111 0.82 248,202
03/14/2019 0.82 0.85 0.8 0.8111 55,926
03/13/2019 0.86 0.875 0.8029 0.8111 61,228
03/12/2019 0.87 0.87 0.8001 0.85 41,123
03/11/2019 0.8 0.9 0.8 0.8998 43,085
03/08/2019 0.82 0.8339 0.8 0.8 35,147
03/07/2019 0.82 0.86 0.79 0.8291 101,263
03/06/2019 0.9 0.9 0.86 0.86 30,433
03/05/2019 0.8615 0.9 0.86 0.8904 68,493
03/04/2019 0.9 0.9644 0.8451 0.88 60,601
03/01/2019 0.955 0.955 0.9 0.9026 52,258
02/28/2019 0.92 0.9845 0.8864 0.9398 47,790
02/27/2019 0.885 0.9 0.85 0.9 91,815
02/26/2019 0.855 0.93 0.83 0.835 83,946
02/25/2019 0.8842 0.93 0.85 0.86 47,427
02/22/2019 0.86 0.9003 0.8511 0.8802 53,416
02/21/2019 0.9 0.93 0.85 0.89 87,144
02/20/2019 0.94 0.94 0.9 0.9 51,619
02/19/2019 0.97 1.0225 0.93 0.9322 60,644
02/15/2019 0.95 0.98 0.926 0.95 28,143
02/14/2019 0.9554 1.02 0.9235 0.9601 43,023
02/13/2019 0.94 1 0.93 0.99 67,894
02/12/2019 0.94 0.9999 0.94 0.945 34,704
02/11/2019 0.97 0.97 0.92 0.9501 45,760
02/08/2019 1.02 1.035 0.96 0.97 79,683
02/07/2019 1.05 1.0653 0.97 1.02 75,304
02/06/2019 1.1 1.1 1.04 1.06 54,602
02/05/2019 1.11 1.15 1.0201 1.08 237,369
02/04/2019 1.06 1.1 1.06 1.08 38,099
02/01/2019 1.09 1.09 1.05 1.06 19,398
01/31/2019 1.07 1.095 1.05 1.095 37,710
01/30/2019 1.02 1.1 0.9662 1.05 91,971
01/29/2019 0.9731 1.02 0.9519 1.02 50,151
01/28/2019 0.95 0.99 0.95 0.99 21,016
01/25/2019 0.95 1.05 0.941 0.9703 131,309
01/24/2019 0.93 0.95 0.9 0.9354 22,418
01/23/2019 0.96 0.9629 0.9141 0.9219 88,488
01/22/2019 0.99 1 0.914 0.96 196,066
01/18/2019 0.98 1 0.936 0.987 144,294
01/17/2019 0.96 1.1 0.92 0.981 1,010,535
01/16/2019 0.8344 0.8912 0.8313 0.8723 96,878
01/15/2019 0.84 0.89 0.82 0.8205 23,697
01/14/2019 0.8 0.8999 0.8 0.84 38,213
01/11/2019 0.78 0.85 0.78 0.8491 85,156
01/10/2019 0.75 0.8 0.67 0.7803 44,181
01/09/2019 0.6468 0.74 0.6 0.74 108,206
01/08/2019 0.6511 0.6836 0.62 0.6468 24,700
01/07/2019 0.62 0.66 0.62 0.64 39,267
01/04/2019 0.62 0.65 0.61 0.648 32,954
01/03/2019 0.65 0.65 0.602 0.6231 15,096
01/02/2019 0.62 0.65 0.62 0.65 10,825
12/31/2018 0.672 0.672 0.6104 0.6191 38,293
12/28/2018 0.665 0.68 0.612 0.636 76,328
12/27/2018 0.633 0.68 0.633 0.6596 36,922
12/26/2018 0.62 0.65 0.62 0.633 19,531
12/24/2018 0.6 0.6355 0.6 0.6131 17,896
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio