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

Precision Therapeutics Inc (NQ: AIPT )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.7300 0.7665 0.7300 0.7320 34,435 -0.01(-1.41%)
Apr 29, 2019 0.7320 0.7425 0.7200 0.7425 32,066 +0.00(+0.36%)
Apr 26, 2019 0.7400 0.7510 0.7200 0.7398 35,900 +0.02(+2.47%)
Apr 25, 2019 0.7480 0.7500 0.7210 0.7220 19,287 +0.00(+0.24%)
Apr 24, 2019 0.7302 0.7500 0.7203 0.7203 24,353 -0.02(-2.71%)
Apr 23, 2019 0.7600 0.7600 0.7301 0.7404 20,665 +0.01(+1.22%)
Apr 22, 2019 0.7800 0.7800 0.7301 0.7315 42,326 -0.05(-6.30%)
Apr 18, 2019 0.7400 0.7900 0.7229 0.7807 79,100 +0.03(+4.11%)
Apr 17, 2019 0.7650 0.7799 0.7201 0.7499 20,616 -0.00(-0.01%)
Apr 16, 2019 0.7600 0.7800 0.7200 0.7500 34,452 +0.02(+2.04%)
Apr 15, 2019 0.7900 0.7900 0.7300 0.7350 21,726 -0.02(-2.14%)
Apr 12, 2019 0.7400 0.7749 0.7211 0.7511 20,700 +0.02(+2.89%)
Apr 11, 2019 0.7100 0.7500 0.7100 0.7300 31,328 +0.02(+3.38%)
Apr 10, 2019 0.7500 0.7683 0.7000 0.7061 34,145 -0.04(-5.85%)
Apr 09, 2019 0.7311 0.7709 0.7013 0.7500 34,105 +0.02(+2.40%)
Apr 08, 2019 0.8000 0.8000 0.7000 0.7324 81,900 -0.06(-7.29%)
Apr 05, 2019 0.7500 0.8000 0.7500 0.7900 114,900 +0.04(+5.57%)
Apr 04, 2019 0.7575 0.7575 0.7020 0.7483 22,965 +0.01(+1.07%)
Apr 03, 2019 0.7000 0.7613 0.7000 0.7404 44,235 +0.01(+1.77%)
Apr 02, 2019 0.7511 0.7700 0.7000 0.7275 126,705 -0.04(-5.52%)
Apr 01, 2019 0.7800 0.7980 0.7400 0.7700 97,809 +0.02(+2.67%)
Mar 29, 2019 0.7700 0.7900 0.7500 0.7500 63,500 -0.03(-3.23%)
Mar 28, 2019 0.7700 0.8000 0.7700 0.7750 136,903 +0.01(+1.89%)
Mar 27, 2019 0.7400 0.8080 0.7400 0.7606 122,728 -0.04(-4.92%)
Mar 26, 2019 0.8480 0.8480 0.8000 0.8000 74,620 -0.01(-1.84%)
Mar 25, 2019 0.8100 0.8150 0.7839 0.8150 71,593 +0.00(+0.56%)
Mar 22, 2019 0.8250 0.8496 0.7850 0.8105 217,600 -0.03(-3.98%)
Mar 21, 2019 0.9500 0.9600 0.8119 0.8441 1,049,105 -0.01(-0.69%)
Mar 20, 2019 0.8410 0.8700 0.8300 0.8500 50,097 +0.02(+2.22%)
Mar 19, 2019 0.8700 0.8800 0.8270 0.8315 43,561 -0.00(-0.07%)
Mar 18, 2019 0.9100 0.9100 0.8220 0.8321 98,821 +0.01(+1.48%)
Mar 15, 2019 0.8111 0.9300 0.8111 0.8200 248,200 +0.01(+1.10%)
Mar 14, 2019 0.8200 0.8500 0.8000 0.8111 55,926 +0.00(+0.14%)
Mar 13, 2019 0.8600 0.8800 0.8000 0.8100 61,308 -0.04(-4.71%)
Mar 12, 2019 0.8700 0.8700 0.8001 0.8500 41,123 -0.05(-5.53%)
Mar 11, 2019 0.8000 0.9000 0.8000 0.8998 43,085 +0.10(+12.47%)
Mar 08, 2019 0.8200 0.8339 0.8000 0.8000 35,100 -0.03(-3.51%)
Mar 07, 2019 0.8200 0.8600 0.7900 0.8291 101,263 -0.03(-3.59%)
Mar 06, 2019 0.9000 0.9000 0.8600 0.8600 30,433 -0.03(-3.41%)
Mar 05, 2019 0.8615 0.9000 0.8600 0.8904 68,493 +0.01(+1.18%)
Mar 04, 2019 0.9000 0.9644 0.8451 0.8800 60,601 -0.02(-2.55%)
Mar 01, 2019 0.9550 0.9550 0.9000 0.9030 52,200 -0.04(-3.92%)
Feb 28, 2019 0.9200 0.9845 0.8864 0.9398 47,790 +0.04(+4.42%)
Feb 27, 2019 0.8800 0.9000 0.8500 0.9000 91,815 +0.07(+7.78%)
Feb 26, 2019 0.8551 0.9300 0.8300 0.8350 97,873 -0.03(-2.91%)
Feb 25, 2019 0.8800 0.9300 0.8500 0.8600 47,427 -0.02(-2.27%)
Feb 22, 2019 0.8600 0.9000 0.8500 0.8800 53,400 -0.01(-1.12%)
Feb 21, 2019 0.9000 0.9300 0.8500 0.8900 87,144 -0.01(-1.11%)
Feb 20, 2019 0.9400 0.9400 0.9000 0.9000 51,619 -0.03(-3.45%)
Feb 19, 2019 0.9700 1.022 0.9300 0.9322 60,644 -0.02(-1.87%)
Feb 15, 2019 0.9500 0.9800 0.9300 0.9500 28,100 -0.01(-1.05%)
Feb 14, 2019 0.9554 1.020 0.9235 0.9601 43,023 -0.03(-3.02%)
Feb 13, 2019 0.9400 1.000 0.9300 0.9900 67,894 +0.05(+4.76%)
Feb 12, 2019 0.9400 0.9999 0.9400 0.9450 34,704 -0.01(-0.54%)
Feb 11, 2019 0.9700 0.9700 0.9200 0.9501 45,760 -0.02(-2.05%)
Feb 08, 2019 1.020 1.035 0.9600 0.9700 79,600 -0.05(-4.90%)
Feb 07, 2019 1.050 1.065 0.9700 1.020 75,309 -0.04(-3.77%)
Feb 06, 2019 1.100 1.100 1.040 1.060 54,602 -0.02(-1.85%)
Feb 05, 2019 1.110 1.150 1.020 1.080 237,369 +0.00(+0.00%)
Feb 04, 2019 1.060 1.100 1.060 1.080 38,099 +0.02(+1.89%)
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.