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 (%)
May 31, 2018 1.150 1.320 1.070 1.300 1,112,521 +0.19(+17.12%)
May 30, 2018 1.040 1.170 1.010 1.110 588,276 +0.10(+9.90%)
May 29, 2018 1.000 1.040 0.9850 1.010 116,059 +0.00(+0.00%)
May 25, 2018 1.010 1.010 1.010 0 +0.01(+1.06%)
May 24, 2018 1.000 1.000 0.9500 0.9994 59,208 -0.00(-0.06%)
May 23, 2018 0.9800 1.000 0.9620 1.000 50,306 +0.02(+2.04%)
May 22, 2018 0.9800 1.010 0.9800 0.9800 72,123 -0.00(-0.20%)
May 21, 2018 1.010 1.020 0.9820 0.9820 37,212 -0.03(-2.77%)
May 18, 2018 0.9750 1.020 0.9700 1.010 70,333 +0.03(+3.04%)
May 17, 2018 0.9900 0.9903 0.9550 0.9802 69,081 +0.01(+1.05%)
May 16, 2018 0.9600 0.9880 0.9502 0.9700 154,322 -0.02(-1.82%)
May 15, 2018 1.000 1.030 0.9557 0.9880 107,793 +0.02(+1.86%)
May 14, 2018 0.9800 0.9900 0.9600 0.9700 64,933 +0.01(+0.52%)
May 11, 2018 0.9850 1.002 0.9500 0.9650 109,029 -0.02(-1.73%)
May 10, 2018 1.050 1.160 0.9620 0.9820 827,076 +0.03(+3.37%)
May 09, 2018 0.9800 0.9996 0.9357 0.9500 67,016 -0.03(-3.44%)
May 08, 2018 0.9850 0.9993 0.9451 0.9838 80,101 -0.01(-1.38%)
May 07, 2018 0.9850 1.040 0.9850 0.9976 86,523 +0.01(+0.77%)
May 04, 2018 0.9900 1.010 0.9549 0.9900 83,242 +0.01(+1.18%)
May 03, 2018 0.9326 0.9800 0.9300 0.9785 41,962 -0.00(-0.46%)
May 02, 2018 0.9300 0.9880 0.9300 0.9830 49,089 +0.03(+3.47%)
May 01, 2018 0.9747 0.9907 0.9363 0.9500 156,664 -0.04(-3.75%)
Apr 30, 2018 1.000 1.040 0.9500 0.9870 101,157 -0.02(-2.28%)
Apr 27, 2018 1.000 1.150 0.9821 1.010 237,083 +0.00(+0.00%)
Apr 26, 2018 0.9580 1.040 0.9301 1.010 248,179 +0.05(+5.39%)
Apr 25, 2018 0.8700 0.9800 0.8700 0.9583 355,478 +0.06(+6.48%)
Apr 24, 2018 0.8350 0.9100 0.8350 0.9000 171,822 +0.07(+7.78%)
Apr 23, 2018 0.8500 0.9300 0.8111 0.8350 264,135 -0.05(-6.07%)
Apr 20, 2018 0.8983 0.8983 0.8500 0.8890 57,117 +0.00(+0.45%)
Apr 19, 2018 0.9100 0.9100 0.8500 0.8850 93,007 -0.01(-1.17%)
Apr 18, 2018 0.8820 0.9018 0.8820 0.8955 34,701 +0.00(+0.39%)
Apr 17, 2018 0.9200 0.9300 0.8820 0.8920 67,393 -0.01(-1.49%)
Apr 16, 2018 0.9000 0.9529 0.8801 0.9055 234,750 -0.01(-0.82%)
Apr 13, 2018 0.8801 0.9200 0.8801 0.9130 82,557 -0.01(-1.60%)
Apr 12, 2018 0.8610 0.9278 0.8600 0.9278 162,322 +0.03(+2.96%)
Apr 11, 2018 0.8600 0.9180 0.8600 0.9011 147,002 +0.03(+3.57%)
Apr 10, 2018 0.9100 0.9499 0.8700 0.8700 548,688 -0.02(-2.26%)
Apr 09, 2018 0.9186 0.9500 0.8700 0.8901 259,795 -0.03(-3.10%)
Apr 06, 2018 0.9500 0.9500 0.9000 0.9186 181,956 -0.05(-4.81%)
Apr 05, 2018 1.020 1.030 0.9300 0.9650 530,492 -0.05(-4.46%)
Apr 04, 2018 0.8200 1.250 0.8100 1.010 4,234,362 +0.20(+24.69%)
Apr 03, 2018 1.070 1.070 0.8100 0.8100 1,046,791 -0.31(-27.68%)
Apr 02, 2018 1.110 1.159 1.050 1.120 222,891 +0.02(+1.82%)
Mar 29, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 28, 2018 1.110 1.160 1.100 1.150 152,157 +0.03(+2.68%)
Mar 27, 2018 1.090 1.190 1.090 1.120 418,102 +0.03(+2.75%)
Mar 26, 2018 1.100 1.110 1.050 1.090 147,198 -0.01(-0.91%)
Mar 23, 2018 1.140 1.140 1.080 1.100 224,324 -0.02(-1.79%)
Mar 22, 2018 1.110 1.162 1.100 1.120 180,459 -0.01(-0.88%)
Mar 21, 2018 1.090 1.176 1.090 1.130 180,975 +0.06(+5.61%)
Mar 20, 2018 1.150 1.160 1.060 1.070 468,255 -0.09(-7.76%)
Mar 19, 2018 1.240 1.275 1.100 1.160 297,379 -0.10(-7.94%)
Mar 16, 2018 1.250 1.260 1.170 1.260 279,957 +0.04(+3.28%)
Mar 15, 2018 1.270 1.306 1.190 1.220 211,575 -0.05(-3.94%)
Mar 14, 2018 1.390 1.398 1.300 1.270 282,244 -0.09(-6.62%)
Mar 13, 2018 1.370 1.470 1.340 1.360 538,315 -0.03(-2.16%)
Mar 12, 2018 1.370 1.466 1.260 1.390 580,641 +0.04(+3.15%)
Mar 09, 2018 1.270 1.370 1.220 1.348 648,985 +0.08(+6.11%)
Mar 08, 2018 1.280 1.300 1.250 1.270 183,784 +0.00(+0.00%)
Mar 07, 2018 1.230 1.290 1.230 1.270 219,613 +0.03(+2.42%)
Mar 06, 2018 1.180 1.290 1.157 1.240 1,015,583 +0.07(+5.98%)
Mar 05, 2018 1.090 1.180 1.090 1.170 190,762 +0.07(+6.36%)
Mar 02, 2018 1.090 1.120 1.050 1.100 107,954 +0.00(+0.00%)
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.