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 (%)
Nov 30, 2018 0.7600 0.7800 0.7500 0.7600 24,200 +0.00(+0.00%)
Nov 29, 2018 0.7501 0.7901 0.7501 0.7600 24,533 -0.02(-2.55%)
Nov 28, 2018 0.7900 0.7917 0.7527 0.7799 20,280 +0.01(+1.29%)
Nov 27, 2018 0.8200 0.8480 0.7426 0.7700 89,493 -0.05(-6.10%)
Nov 26, 2018 0.8400 0.8500 0.8200 0.8200 57,713 -0.01(-1.20%)
Nov 23, 2018 0.8400 0.8400 0.8100 0.8300 11,000 +0.00(+0.00%)
Nov 21, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.42%)
Nov 20, 2018 0.8300 0.8860 0.8102 0.8104 10,648 -0.09(-9.91%)
Nov 19, 2018 0.8075 0.8995 0.8075 0.8995 45,923 +0.08(+9.70%)
Nov 16, 2018 0.8800 0.8800 0.8100 0.8200 51,400 -0.02(-1.80%)
Nov 15, 2018 0.8900 0.8900 0.8200 0.8350 63,639 -0.06(-6.18%)
Nov 14, 2018 0.9654 0.9654 0.8900 0.8900 23,609 -0.04(-4.30%)
Nov 13, 2018 0.9000 0.9400 0.9000 0.9300 47,443 -0.02(-2.11%)
Nov 12, 2018 0.9200 0.9500 0.8700 0.9500 106,017 +0.02(+2.15%)
Nov 09, 2018 0.8800 0.9400 0.8800 0.9300 78,600 +0.06(+6.29%)
Nov 08, 2018 0.9100 0.9100 0.8702 0.8750 33,552 +0.00(+0.56%)
Nov 07, 2018 0.8994 0.9450 0.8700 0.8701 261,095 -0.01(-1.01%)
Nov 06, 2018 0.8600 0.9000 0.8500 0.8790 31,336 +0.03(+3.17%)
Nov 05, 2018 0.8900 0.9000 0.8500 0.8520 49,784 -0.02(-2.07%)
Nov 02, 2018 0.9000 0.9000 0.8400 0.8700 163,300 +0.01(+1.21%)
Nov 01, 2018 0.8300 0.8900 0.8270 0.8596 39,197 +0.01(+1.37%)
Oct 31, 2018 0.8511 0.8600 0.8322 0.8480 40,997 -0.03(-3.09%)
Oct 30, 2018 0.8400 0.9000 0.8400 0.8750 52,282 +0.04(+4.48%)
Oct 29, 2018 0.8800 0.8800 0.8375 0.8375 45,203 -0.01(-1.47%)
Oct 26, 2018 0.8300 0.8800 0.8300 0.8500 51,100 +0.03(+3.14%)
Oct 25, 2018 0.8342 0.8800 0.8201 0.8241 36,100 -0.01(-1.31%)
Oct 24, 2018 0.9000 0.9000 0.8100 0.8350 101,989 -0.08(-9.23%)
Oct 23, 2018 0.8300 0.9200 0.8001 0.9199 186,252 +0.08(+10.17%)
Oct 22, 2018 0.8590 0.8680 0.8350 0.8350 24,262 -0.03(-2.91%)
Oct 19, 2018 0.8600 0.8700 0.8300 0.8600 34,800 +0.01(+1.47%)
Oct 18, 2018 0.8700 0.9135 0.8301 0.8475 111,987 -0.03(-3.69%)
Oct 17, 2018 0.9200 0.9200 0.8702 0.8800 80,247 -0.01(-1.12%)
Oct 16, 2018 0.9000 0.9099 0.8700 0.8900 83,930 +0.00(+0.00%)
Oct 15, 2018 0.9000 0.9100 0.8600 0.8900 66,242 -0.04(-4.30%)
Oct 12, 2018 0.9800 0.9800 0.9000 0.9300 45,000 +0.02(+2.14%)
Oct 11, 2018 0.9000 0.9580 0.9000 0.9105 75,155 -0.01(-1.03%)
Oct 10, 2018 0.9900 1.000 0.9000 0.9200 149,213 -0.06(-6.12%)
Oct 09, 2018 1.020 1.050 0.9800 0.9800 215,748 -0.01(-1.01%)
Oct 08, 2018 1.020 1.020 0.9802 0.9900 75,912 -0.03(-2.94%)
Oct 05, 2018 1.030 1.050 0.9800 1.020 114,900 -0.03(-2.86%)
Oct 04, 2018 1.000 1.070 0.9900 1.050 92,247 +0.04(+3.45%)
Oct 03, 2018 1.004 1.040 1.000 1.015 41,817 +0.00(+0.50%)
Oct 02, 2018 1.000 1.050 0.9800 1.010 148,912 +0.01(+1.00%)
Oct 01, 2018 1.080 1.080 1.000 1.000 47,014 -0.06(-5.66%)
Sep 28, 2018 1.040 1.097 1.035 1.060 63,600 +0.00(+0.00%)
Sep 27, 2018 1.100 1.100 1.030 1.060 161,423 +0.06(+6.00%)
Sep 26, 2018 0.9728 1.018 0.9500 1.000 49,181 +0.01(+1.01%)
Sep 25, 2018 0.9900 1.025 0.9800 0.9900 127,233 +0.00(+0.00%)
Sep 24, 2018 1.020 1.020 0.9900 0.9900 63,158 -0.02(-1.98%)
Sep 21, 2018 1.000 1.050 1.000 1.010 125,500 +0.00(+0.00%)
Sep 20, 2018 1.000 1.040 1.000 1.010 20,841 +0.01(+1.00%)
Sep 19, 2018 1.060 1.060 0.9800 1.000 100,292 -0.05(-4.76%)
Sep 18, 2018 1.020 1.050 1.018 1.050 50,566 +0.04(+3.96%)
Sep 17, 2018 1.000 1.070 1.000 1.010 20,624 +0.01(+1.00%)
Sep 14, 2018 1.100 1.100 1.000 1.000 49,100 -0.07(-6.54%)
Sep 13, 2018 1.090 1.090 1.000 1.070 144,444 +0.02(+1.90%)
Sep 12, 2018 1.060 1.083 1.050 1.050 76,922 -0.05(-4.55%)
Sep 11, 2018 1.100 1.140 1.080 1.100 26,441 -0.00(-0.45%)
Sep 10, 2018 1.130 1.140 1.060 1.105 136,586 -0.03(-3.07%)
Sep 07, 2018 1.150 1.160 1.120 1.140 73,700 -0.01(-0.44%)
Sep 06, 2018 1.130 1.170 1.130 1.145 42,534 +0.02(+1.33%)
Sep 05, 2018 1.140 1.151 1.120 1.130 60,535 -0.02(-1.74%)
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.