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

Purecycle Technologies Inc WT (NQ: PCTTW )

3.090 +0.080 (+2.66%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.130 3.210 2.920 3.010 9,053 -0.04(-1.31%)
Sep 25, 2024 3.000 3.460 3.000 3.050 13,140 +0.07(+2.35%)
Sep 24, 2024 2.900 3.000 2.690 2.980 6,460 +0.23(+8.37%)
Sep 20, 2024 2.750 63 +0.14(+5.36%)
Sep 19, 2024 2.500 2.750 2.410 2.610 25,926 +0.36(+16.00%)
Sep 18, 2024 2.479 2.479 2.250 2.250 1,370 -0.06(-2.60%)
Sep 17, 2024 2.320 2.320 2.310 2.310 1,269 -0.28(-10.81%)
Sep 16, 2024 2.600 2.700 2.500 2.590 13,096 -0.05(-1.89%)
Sep 13, 2024 2.180 2.750 2.180 2.640 46,620 +0.64(+32.00%)
Sep 12, 2024 1.950 2.000 1.760 2.000 18,124 +0.10(+5.26%)
Sep 11, 2024 1.500 1.910 1.490 1.900 38,443 +0.71(+59.67%)
Sep 10, 2024 1.330 1.330 1.190 1.190 3,508 -0.01(-0.83%)
Sep 09, 2024 1.460 1.490 1.200 1.200 1,275 -0.08(-6.25%)
Sep 06, 2024 1.320 1.450 1.200 1.280 12,002 -0.07(-5.19%)
Sep 05, 2024 1.420 1.420 1.350 1.350 7,591 -0.05(-3.91%)
Sep 03, 2024 1.405 112 -0.08(-5.70%)
Aug 30, 2024 1.500 1.500 1.400 1.490 21,312 -0.01(-0.67%)
Aug 29, 2024 1.500 1.500 1.490 1.500 1,540 -0.01(-0.66%)
Aug 28, 2024 1.510 1.510 1.510 1.510 309 +0.01(+0.67%)
Aug 23, 2024 1.500 132 +0.05(+3.45%)
Aug 21, 2024 1.450 0 +0.06(+4.32%)
Aug 20, 2024 1.410 1.410 1.310 1.390 32,415 -0.05(-3.47%)
Aug 19, 2024 1.590 1.590 1.345 1.440 28,822 -0.04(-2.70%)
Aug 13, 2024 1.480 0 +0.09(+6.47%)
Aug 12, 2024 1.500 1.500 1.350 1.390 1,490 -0.01(-0.71%)
Aug 09, 2024 1.510 1.610 1.400 1.400 42,639 -0.15(-9.39%)
Aug 08, 2024 1.500 1.740 1.479 1.545 207,008 -0.10(-6.36%)
Aug 07, 2024 1.550 1.650 1.550 1.650 17,085 -0.06(-3.51%)
Aug 06, 2024 1.630 1.710 1.540 1.710 10,658 +0.07(+4.27%)
Aug 05, 2024 1.500 1.640 1.500 1.640 5,509 -0.16(-8.89%)
Aug 01, 2024 1.800 183 -0.19(-9.55%)
Jul 31, 2024 1.980 2.000 1.840 1.990 11,658 +0.04(+2.05%)
Jul 30, 2024 1.990 2.000 1.910 1.950 6,991 +0.03(+1.56%)
Jul 29, 2024 2.050 2.050 1.890 1.920 22,794 -0.13(-6.34%)
Jul 26, 2024 2.000 2.050 1.890 2.050 34,405 +0.08(+4.06%)
Jul 25, 2024 1.980 2.040 1.900 1.970 33,896 +0.09(+4.90%)
Jul 24, 2024 1.750 1.980 1.750 1.878 26,643 +0.05(+2.63%)
Jul 23, 2024 1.680 1.850 1.660 1.830 28,073 +0.38(+26.20%)
Jul 22, 2024 1.380 1.450 1.380 1.450 2,233 +0.00(+0.00%)
Jul 19, 2024 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Jul 18, 2024 1.580 1.580 1.450 1.450 7,825 -0.25(-14.50%)
Jul 16, 2024 1.696 105 +0.34(+24.93%)
Jul 12, 2024 1.357 102 +0.08(+6.05%)
Jul 11, 2024 1.170 1.310 1.080 1.280 24,835 +0.08(+6.67%)
Jul 10, 2024 1.250 1.250 1.185 1.200 13,462 -0.10(-7.69%)
Jul 08, 2024 1.300 1 -0.15(-10.34%)
Jul 05, 2024 1.450 1.450 1.450 1.450 560 +0.15(+11.54%)
Jul 03, 2024 1.500 1.500 1.300 1.300 5,272 -0.15(-10.34%)
Jul 02, 2024 1.430 1.450 1.430 1.450 1,500 +0.05(+3.57%)
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.