Skip to main content

Purecycle Technologies Inc (NQ: PCT )

12.87 -0.15 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.14 13.62 12.81 12.87 2,323,259 -0.15(-1.15%)
Oct 31, 2024 13.45 13.55 12.73 13.02 2,519,186 -0.46(-3.41%)
Oct 30, 2024 13.82 14.14 13.46 13.48 1,857,817 -0.52(-3.71%)
Oct 29, 2024 13.53 14.30 13.29 14.00 2,865,017 +0.08(+0.57%)
Oct 28, 2024 14.30 14.37 13.66 13.92 3,069,346 -0.20(-1.42%)
Oct 25, 2024 14.74 15.58 13.84 14.12 8,667,703 -0.18(-1.26%)
Oct 24, 2024 11.15 14.88 11.07 14.30 14,446,223 +3.26(+29.53%)
Oct 23, 2024 11.06 11.46 10.85 11.04 1,775,545 -0.15(-1.34%)
Oct 22, 2024 11.14 11.35 10.87 11.19 1,793,977 +0.08(+0.72%)
Oct 21, 2024 10.75 11.24 10.40 11.11 2,224,267 +0.43(+4.03%)
Oct 18, 2024 10.44 11.25 10.41 10.68 4,774,842 +0.70(+7.01%)
Oct 17, 2024 10.30 10.62 9.885 9.980 1,839,562 -0.31(-3.01%)
Oct 16, 2024 9.930 10.65 9.700 10.29 3,558,930 +0.56(+5.76%)
Oct 15, 2024 9.400 9.880 9.163 9.730 1,548,832 +0.36(+3.84%)
Oct 14, 2024 9.410 9.495 9.240 9.370 1,180,829 -0.03(-0.32%)
Oct 11, 2024 9.090 9.660 9.020 9.400 1,896,756 +0.31(+3.41%)
Oct 10, 2024 8.920 9.150 8.635 9.090 1,655,687 -0.05(-0.55%)
Oct 09, 2024 9.650 9.870 9.130 9.140 1,380,096 -0.28(-2.97%)
Oct 08, 2024 9.030 9.670 8.920 9.420 1,534,455 +0.35(+3.86%)
Oct 07, 2024 9.240 9.300 9.020 9.070 1,005,513 -0.19(-2.05%)
Oct 04, 2024 9.340 9.405 9.070 9.260 1,136,424 +0.25(+2.77%)
Oct 03, 2024 8.960 9.060 8.675 9.010 1,767,228 -0.07(-0.77%)
Oct 02, 2024 8.700 9.380 8.670 9.080 1,392,488 +0.27(+3.06%)
Oct 01, 2024 9.370 9.440 8.665 8.810 2,493,910 -0.69(-7.26%)
Sep 30, 2024 9.410 9.830 9.355 9.500 1,884,446 -0.10(-1.04%)
Sep 27, 2024 9.520 9.770 9.355 9.600 1,675,151 +0.14(+1.48%)
Sep 26, 2024 9.900 10.05 9.460 9.460 1,775,079 -0.24(-2.47%)
Sep 25, 2024 10.39 10.68 9.620 9.700 2,978,829 -0.47(-4.62%)
Sep 24, 2024 9.300 10.25 9.285 10.17 2,817,401 +0.90(+9.71%)
Sep 23, 2024 9.500 9.500 8.970 9.270 2,016,906 +0.01(+0.11%)
Sep 20, 2024 9.350 10.06 9.180 9.260 5,367,969 -0.02(-0.22%)
Sep 19, 2024 8.450 9.670 8.400 9.280 6,344,517 +1.13(+13.87%)
Sep 18, 2024 8.670 8.800 8.080 8.150 3,104,994 -0.61(-6.96%)
Sep 17, 2024 9.010 9.185 8.600 8.760 3,240,962 -0.14(-1.57%)
Sep 16, 2024 8.850 9.390 8.690 8.900 5,592,906 +0.08(+0.91%)
Sep 13, 2024 8.180 9.550 8.039 8.820 9,182,030 +0.82(+10.25%)
Sep 12, 2024 6.810 8.000 6.800 8.000 6,100,168 +1.24(+18.34%)
Sep 11, 2024 5.180 6.990 5.069 6.760 10,225,313 +2.07(+44.14%)
Sep 10, 2024 4.740 4.840 4.500 4.690 1,303,491 -0.02(-0.42%)
Sep 09, 2024 4.840 4.840 4.630 4.710 1,502,681 -0.09(-1.87%)
Sep 06, 2024 5.400 5.510 4.725 4.800 3,283,622 -0.61(-11.28%)
Sep 05, 2024 5.790 5.820 5.300 5.410 1,965,927 -0.42(-7.20%)
Sep 04, 2024 5.750 6.011 5.680 5.830 624,547 +0.04(+0.69%)
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.