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

Purecycle Technologies Inc WT (NQ: PCTTW )

4.100 -0.120 (-2.84%)
Streaming Delayed Price Updated: 2:42 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.100 4.100 4.100 4.100 545 -0.12(-2.84%)
Nov 21, 2024 4.185 4.620 4.145 4.220 8,359 +0.17(+4.20%)
Nov 20, 2024 3.990 4.430 3.960 4.050 7,382 +0.22(+5.74%)
Nov 19, 2024 3.920 4.160 3.770 3.830 85,247 +0.03(+0.79%)
Nov 18, 2024 4.130 4.180 3.670 3.800 54,804 -0.10(-2.56%)
Nov 15, 2024 4.140 4.470 3.775 3.900 12,253 -0.34(-8.02%)
Nov 14, 2024 3.855 4.240 3.850 4.240 8,448 +0.08(+1.92%)
Nov 13, 2024 4.850 4.850 3.750 4.160 1,883 -0.33(-7.25%)
Nov 12, 2024 5.070 5.200 4.270 4.485 3,108 +0.04(+0.79%)
Nov 11, 2024 4.500 4.850 4.390 4.450 14,925 +0.45(+11.25%)
Nov 08, 2024 4.110 4.277 3.950 4.000 15,199 -0.50(-11.11%)
Nov 07, 2024 5.210 5.280 4.210 4.500 48,477 -0.20(-4.26%)
Nov 06, 2024 4.528 4.820 4.528 4.700 59,932 +0.06(+1.29%)
Nov 05, 2024 4.565 4.640 4.565 4.640 892 +0.25(+5.82%)
Nov 04, 2024 4.400 4.600 4.385 4.385 1,852 -0.62(-12.30%)
Nov 01, 2024 4.970 5.000 4.940 5.000 10,095 +0.01(+0.20%)
Oct 30, 2024 4.990 91 -0.01(-0.20%)
Oct 28, 2024 5.000 23 -0.13(-2.59%)
Oct 25, 2024 5.080 5.700 5.050 5.133 55,721 +0.12(+2.45%)
Oct 24, 2024 3.870 5.420 3.710 5.010 81,593 +1.41(+39.17%)
Oct 23, 2024 3.520 3.666 3.510 3.600 11,929 +0.10(+2.85%)
Oct 22, 2024 3.500 3.500 3.500 3.500 1,200 +0.15(+4.48%)
Oct 21, 2024 3.350 3.360 3.310 3.350 9,469 +0.00(+0.00%)
Oct 18, 2024 3.310 3.600 3.310 3.350 56,244 +0.19(+6.01%)
Oct 17, 2024 3.200 3.200 2.990 3.160 5,588 -0.05(-1.56%)
Oct 16, 2024 3.050 3.460 3.050 3.210 11,202 +0.29(+9.93%)
Oct 15, 2024 2.850 2.950 2.770 2.920 1,756 +0.06(+2.28%)
Oct 14, 2024 2.550 2.900 2.550 2.855 1,486 -0.15(-4.83%)
Oct 11, 2024 2.700 3.000 2.690 3.000 7,541 +0.10(+3.45%)
Oct 09, 2024 2.900 0 -0.05(-1.69%)
Oct 08, 2024 2.920 2.950 2.900 2.950 5,520 +0.03(+1.03%)
Oct 07, 2024 2.820 2.920 2.810 2.920 3,101 -0.03(-1.02%)
Oct 04, 2024 2.700 2.950 2.600 2.950 5,264 +0.14(+4.98%)
Oct 03, 2024 2.960 2.980 2.430 2.810 12,468 +0.01(+0.36%)
Oct 02, 2024 2.970 2.970 2.530 2.800 1,779 +0.29(+11.55%)
Oct 01, 2024 2.510 2.510 2.510 2.510 430 -0.49(-16.33%)
Sep 30, 2024 2.790 3.020 2.790 3.000 1,634 -0.09(-2.91%)
Sep 27, 2024 2.990 3.090 2.720 3.090 3,228 +0.08(+2.66%)
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%)
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.