Purecycle Technologies Inc (NQ: PCT )

6.130 +0.150 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.990 6.185 5.830 6.130 1,127,010 +0.15(+2.51%)
Jun 17, 2024 5.670 6.040 5.650 5.980 1,125,221 +0.26(+4.55%)
Jun 14, 2024 5.700 5.875 5.645 5.720 874,894 -0.03(-0.52%)
Jun 13, 2024 5.860 5.900 5.610 5.750 945,022 -0.11(-1.88%)
Jun 12, 2024 6.100 6.350 5.830 5.860 2,271,903 -0.06(-1.01%)
Jun 11, 2024 5.560 6.255 5.550 5.920 2,833,454 +0.26(+4.69%)
Jun 10, 2024 5.290 5.715 5.270 5.655 968,527 +0.32(+5.90%)
Jun 07, 2024 5.360 5.550 5.250 5.340 995,896 -0.10(-1.84%)
Jun 06, 2024 5.490 5.600 5.430 5.440 914,716 -0.07(-1.27%)
Jun 05, 2024 5.300 5.680 5.277 5.510 1,467,843 +0.27(+5.15%)
Jun 04, 2024 5.500 5.540 5.230 5.240 1,262,410 -0.31(-5.59%)
Jun 03, 2024 5.800 6.000 5.330 5.550 2,367,094 +0.36(+6.94%)
May 31, 2024 5.370 5.540 5.140 5.190 1,166,702 -0.12(-2.26%)
May 30, 2024 4.990 5.350 4.960 5.310 1,231,911 +0.35(+7.06%)
May 29, 2024 5.020 5.155 4.890 4.960 2,146,604 -0.16(-3.13%)
May 28, 2024 5.480 5.480 5.100 5.120 1,587,644 -0.33(-6.06%)
May 24, 2024 5.210 5.630 5.170 5.450 1,238,932 +0.33(+6.45%)
May 23, 2024 5.390 5.390 5.000 5.120 1,233,417 -0.25(-4.66%)
May 22, 2024 5.200 5.400 5.200 5.370 642,293 +0.09(+1.70%)
May 21, 2024 5.460 5.520 5.250 5.280 1,024,429 -0.25(-4.52%)
May 20, 2024 5.380 5.640 5.360 5.530 1,753,440 +0.18(+3.36%)
May 17, 2024 5.170 5.370 5.020 5.350 1,556,303 +0.21(+4.09%)
May 16, 2024 5.380 5.410 5.050 5.140 1,242,309 -0.24(-4.46%)
May 15, 2024 5.660 5.740 5.310 5.380 1,593,209 -0.22(-3.93%)
May 14, 2024 5.510 6.155 5.510 5.600 4,618,038 +0.32(+6.06%)
May 13, 2024 4.940 5.320 4.890 5.280 2,582,045 +0.44(+9.09%)
May 10, 2024 4.920 4.930 4.610 4.840 1,660,877 -0.04(-0.82%)
May 09, 2024 4.720 4.955 4.710 4.880 1,099,479 +0.11(+2.31%)
May 08, 2024 4.960 4.960 4.610 4.770 2,296,594 -0.25(-4.98%)
May 07, 2024 4.950 5.470 4.775 5.020 3,569,067 -0.15(-2.90%)
May 06, 2024 5.390 5.500 5.125 5.170 1,660,783 -0.17(-3.18%)
May 03, 2024 5.340 5.505 5.280 5.340 1,863,593 +0.10(+1.91%)
May 02, 2024 4.800 5.330 4.710 5.240 3,819,888 +0.59(+12.69%)
May 01, 2024 4.680 4.925 4.500 4.650 2,421,587 -0.02(-0.43%)
Apr 30, 2024 4.920 4.920 4.670 4.670 1,990,485 -0.29(-5.85%)
Apr 29, 2024 5.000 5.035 4.840 4.960 1,427,635 -0.02(-0.40%)
Apr 26, 2024 5.020 5.215 4.919 4.980 1,360,436 -0.07(-1.39%)
Apr 25, 2024 4.950 5.100 4.780 5.050 1,276,058 +0.09(+1.81%)
Apr 24, 2024 5.040 5.090 4.885 4.960 1,558,179 -0.13(-2.55%)
Apr 23, 2024 4.970 5.310 4.950 5.090 998,236 +0.05(+0.99%)
Apr 22, 2024 5.340 5.340 4.980 5.040 1,215,021 -0.20(-3.82%)
Apr 19, 2024 5.050 5.250 5.050 5.240 1,162,973 +0.14(+2.75%)
Apr 18, 2024 5.140 5.320 5.060 5.100 1,236,136 -0.04(-0.78%)
Apr 17, 2024 5.220 5.310 5.100 5.140 1,580,014 -0.07(-1.34%)
Apr 16, 2024 5.270 5.400 5.170 5.210 1,643,867 -0.09(-1.70%)
Apr 15, 2024 5.600 5.720 5.290 5.300 2,298,373 -0.37(-6.53%)
Apr 12, 2024 5.790 5.880 5.560 5.670 1,303,196 -0.20(-3.41%)
Apr 11, 2024 5.750 5.900 5.570 5.870 2,928,693 +0.16(+2.80%)
Apr 10, 2024 5.750 5.860 5.590 5.710 1,901,737 -0.22(-3.71%)
Apr 09, 2024 6.000 6.150 5.849 5.930 989,123 -0.02(-0.34%)
Apr 08, 2024 6.000 6.000 5.728 5.950 1,319,590 +0.15(+2.59%)
Apr 05, 2024 5.670 5.810 5.540 5.800 759,879 +0.12(+2.11%)
Apr 04, 2024 5.790 6.008 5.585 5.680 1,402,149 -0.04(-0.70%)
Apr 03, 2024 5.850 5.870 5.650 5.720 1,589,977 -0.10(-1.72%)
Apr 02, 2024 5.750 6.030 5.570 5.820 1,902,683 -0.06(-1.02%)
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.