Quantcast

Historical Stock Prices

PTE 
$8.05
*  
0.13
1.59%
Get PTE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PTE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 8.2 8.5 7.865 8.05 460,954
04/17/2019 8.47 8.49 7.9265 8.18 527,987
04/16/2019 8.63 8.8099 8.19 8.44 475,413
04/15/2019 8.81 9.03 8.46 8.61 424,647
04/12/2019 9.04 9.11 8.63 8.81 487,855
04/11/2019 9.47 9.64 9.01 9.04 346,583
04/10/2019 9.23 9.84 9.17 9.44 1,493,324
04/09/2019 11 11.39 10.265 10.51 321,387
04/08/2019 10.85 11.45 10.85 10.97 334,237
04/05/2019 10.6 10.915 10.56 10.82 143,402
04/04/2019 10.08 10.95 10.08 10.7 232,362
04/03/2019 10.05 10.24 9.85 10.15 334,969
04/02/2019 10.26 10.41 9.45 10.02 390,130
04/01/2019 10.76 11.09 10.08 10.23 239,399
03/29/2019 10.27 11.24 10.25 10.7 335,182
03/28/2019 11.95 12.1 9.83 10.27 935,692
03/27/2019 12 12.045 11.7268 11.92 342,463
03/26/2019 12.03 12.61 11.97 12.05 203,440
03/25/2019 12.18 12.365 11.6013 12.07 392,796
03/22/2019 13 13.12 12.03 12.27 397,449
03/21/2019 13.16 13.7376 12.44 13.24 711,749
03/20/2019 12.89 12.89 11.95 12.08 620,850
03/19/2019 13.05 13.13 12.5 12.52 448,413
03/18/2019 11.66 14.65 11.66 13.05 1,023,860
03/15/2019 15.99 16.2021 15.3 15.47 321,727
03/14/2019 15.25 17.75 15 15.99 1,176,366
03/13/2019 15.87 16.01 15.26 15.26 154,462
03/12/2019 16.66 16.7 15.25 15.88 415,851
03/11/2019 16.48 17.2 15 16.43 1,953,605
03/08/2019 13.77 13.92 13.21 13.44 143,017
03/07/2019 13.54 14.02 13.22 13.95 131,878
03/06/2019 14.34 14.34 13.35 13.67 214,301
03/05/2019 14.56 14.68 13.8201 14.17 242,527
03/04/2019 12.5 15.25 12.5 14.64 538,075
03/01/2019 12.18 12.63 12.12 12.5 206,069
02/28/2019 12.72 12.89 11.82 12.11 359,383
02/27/2019 12.6 13 12.4723 12.73 167,293
02/26/2019 12.66 13.01 12.57 12.57 127,252
02/25/2019 12.57 13.13 12.53 12.66 175,944
02/22/2019 12.41 12.69 11.79 12.43 230,518
02/21/2019 13.8 13.8 11.83 12.22 564,568
02/20/2019 13.7 14.3799 13.48 13.63 336,744
02/19/2019 14.5 14.82 13.67 13.7 274,276
02/15/2019 15.54 15.59 14.015 14.34 404,956
02/14/2019 15.86 16.165 15.04 15.39 187,547
02/13/2019 16.63 16.7225 15.68 15.85 187,502
02/12/2019 16.84 16.945 16.4103 16.56 123,438
02/11/2019 16.85 17.1535 16.56 16.74 91,783
02/08/2019 16.42 16.9799 16.31 16.83 101,428
02/07/2019 16.54 17.0099 16.2 16.54 121,980
02/06/2019 17.06 17.41 16.24 16.58 279,942
02/05/2019 17.55 17.7375 16.94 17.12 166,809
02/04/2019 17.69 18.14 17.4939 17.59 254,416
02/01/2019 17.83 18.04 17.1137 17.71 238,892
01/31/2019 17.66 18.0606 17.3 17.72 306,761
01/30/2019 17.53 17.98 17.44 17.6 209,343
01/29/2019 17.5 18.09 17.1453 17.53 269,389
01/28/2019 17.35 17.65 16.44 17 188,643
01/25/2019 16.42 17.08 16.39 17 91,604
01/24/2019 17 17 16.35 16.5 42,162
01/23/2019 16.42 17.0649 16.17 16.93 89,209
01/22/2019 16.62 16.67 15.9 16.36 128,039
01/18/2019 16.32 17.1428 16.26 16.7 139,779
*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