Purecycle Technologies Inc (NQ: PCT )

11.75 -0.30 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 12.06 12.15 11.60 11.75 2,433,464 -0.30(-2.49%)
Dec 12, 2024 12.41 12.63 11.86 12.05 1,773,537 -0.40(-3.21%)
Dec 11, 2024 12.87 12.98 12.37 12.45 1,689,981 -0.34(-2.66%)
Dec 10, 2024 12.75 13.22 12.57 12.79 1,563,976 +0.04(+0.31%)
Dec 09, 2024 13.25 13.53 12.74 12.75 1,996,139 -0.43(-3.26%)
Dec 06, 2024 12.64 13.25 12.55 13.18 1,538,025 +0.66(+5.27%)
Dec 05, 2024 12.90 13.20 12.47 12.52 2,261,026 -0.37(-2.87%)
Dec 04, 2024 13.74 14.31 12.85 12.89 2,897,132 -0.87(-6.32%)
Dec 03, 2024 14.00 14.15 13.53 13.76 2,651,081 -0.36(-2.55%)
Dec 02, 2024 13.78 14.48 13.51 14.12 4,939,438 +0.82(+6.21%)
Nov 29, 2024 13.47 13.64 13.20 13.29 1,072,924 +0.10(+0.72%)
Nov 27, 2024 13.54 13.54 13.05 13.20 1,619,310 -0.08(-0.60%)
Nov 26, 2024 12.85 13.54 12.68 13.28 1,946,779 +0.36(+2.79%)
Nov 25, 2024 12.28 13.28 12.28 12.92 3,344,665 +0.99(+8.30%)
Nov 22, 2024 11.69 12.01 11.26 11.93 2,258,287 +0.24(+2.05%)
Nov 21, 2024 12.01 12.24 11.67 11.69 1,490,396 -0.30(-2.50%)
Nov 20, 2024 12.00 12.55 11.69 11.99 2,523,299 +0.32(+2.74%)
Nov 19, 2024 11.47 11.74 11.38 11.67 1,542,942 +0.07(+0.60%)
Nov 18, 2024 10.84 11.66 10.84 11.60 2,032,058 +0.56(+5.07%)
Nov 15, 2024 11.15 11.21 10.88 11.04 1,963,566 -0.10(-0.90%)
Nov 14, 2024 11.72 11.92 11.12 11.14 2,428,121 -0.65(-5.51%)
Nov 13, 2024 12.80 12.88 11.63 11.79 3,710,078 -0.87(-6.87%)
Nov 12, 2024 12.92 14.28 12.55 12.66 4,104,125 -0.24(-1.90%)
Nov 11, 2024 12.08 13.45 12.03 12.90 3,153,156 +0.94(+7.90%)
Nov 08, 2024 12.41 12.42 11.71 11.96 2,935,922 -0.50(-4.01%)
Nov 07, 2024 13.07 14.30 11.90 12.46 6,414,496 -0.90(-6.74%)
Nov 06, 2024 12.96 13.36 12.60 13.36 3,721,636 +0.77(+6.12%)
Nov 05, 2024 12.59 12.95 12.49 12.59 1,714,102 +0.08(+0.64%)
Nov 04, 2024 12.67 12.85 12.13 12.51 1,975,775 -0.36(-2.80%)
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 14,446,335 +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 1,142,974 +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%)
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.