FinData: Historical Data for NASDAQ, AIPT - Precision Therapeutics Inc.

Monday, 06 May 2024

Precision Therapeutics Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
13/06/19	0.6200	0.6500	0.6051	0.6400	76,100
12/06/19	0.5510	0.6400	0.5501	0.6000	39,100
11/06/19	0.5700	0.6000	0.5500	0.5946	33,600
10/06/19	0.5700	0.6100	0.5400	0.6000	84,600
07/06/19	0.5400	0.5500	0.5300	0.5400	65,800
06/06/19	0.6000	0.6000	0.5150	0.5400	47,300
05/06/19	0.5312	0.6000	0.5101	0.5998	24,500
04/06/19	0.5200	0.5590	0.4621	0.5590	90,800
03/06/19	0.5400	0.6000	0.5200	0.5200	37,000
31/05/19	0.5200	0.5499	0.5200	0.5232	16,900
30/05/19	0.5032	0.5394	0.4900	0.5252	61,400
29/05/19	0.5200	0.5260	0.5000	0.5179	18,500
28/05/19	0.5500	0.5655	0.5022	0.5022	116,100
24/05/19	0.6000	0.6000	0.5500	0.5550	227,100
23/05/19	0.5400	0.5972	0.5300	0.5500	132,800
22/05/19	0.5500	0.5500	0.4000	0.5400	326,889
21/05/19	0.5700	0.5731	0.5200	0.5221	42,100
20/05/19	0.6363	0.6363	0.5521	0.5550	55,500
17/05/19	0.5500	0.6500	0.5100	0.6300	305,500
16/05/19	0.6250	0.6431	0.4600	0.5011	242,100
15/05/19	0.6304	0.6599	0.6020	0.6200	30,300
14/05/19	0.6600	0.6600	0.6100	0.6280	37,300
13/05/19	0.6605	0.6980	0.6022	0.6530	29,000
10/05/19	0.6881	0.7100	0.6600	0.6980	58,200
09/05/19	0.6801	0.6970	0.6700	0.6901	30,700
08/05/19	0.7098	0.7104	0.6800	0.7000	12,400
07/05/19	0.6980	0.7095	0.6706	0.6800	42,600
06/05/19	0.7270	0.7270	0.6705	0.6727	27,700
03/05/19	0.7154	0.7273	0.7151	0.7273	8,000
02/05/19	0.7200	0.7400	0.7000	0.7150	42,100
01/05/19	0.7470	0.7758	0.7200	0.7200	17,000
30/04/19	0.7300	0.7665	0.7300	0.7320	34,400
29/04/19	0.7320	0.7425	0.7200	0.7425	32,000
24/04/19	0.7302	0.7500	0.7203	0.7203	24,300
23/04/19	0.7600	0.7600	0.7301	0.7404	20,600
22/04/19	0.7800	0.7800	0.7301	0.7315	42,300
18/04/19	0.7400	0.7900	0.7229	0.7807	79,100
17/04/19	0.7650	0.7799	0.7201	0.7499	20,600
16/04/19	0.7600	0.7800	0.7200	0.7500	34,400
15/04/19	0.7900	0.7900	0.7300	0.7350	21,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%