Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 0.5200 0.5499 0.5200 0.5232 16,900 -0.00(-0.38%)
May 30, 2019 0.5032 0.5394 0.4900 0.5252 61,457 +0.01(+1.41%)
May 29, 2019 0.5200 0.5260 0.5000 0.5179 18,579 +0.02(+3.13%)
May 28, 2019 0.5500 0.5655 0.5022 0.5022 116,137 -0.05(-9.51%)
May 24, 2019 0.6000 0.6000 0.5500 0.5550 227,100 +0.01(+0.91%)
May 23, 2019 0.5400 0.5972 0.5300 0.5500 132,809 +0.01(+1.85%)
May 22, 2019 0.5500 0.5500 0.4000 0.5400 327,064 +0.02(+3.43%)
May 21, 2019 0.5700 0.5731 0.5200 0.5221 42,121 -0.03(-5.93%)
May 20, 2019 0.6363 0.6363 0.5521 0.5550 55,586 -0.07(-11.90%)
May 17, 2019 0.5500 0.6500 0.5100 0.6300 305,500 +0.13(+25.72%)
May 16, 2019 0.6250 0.6431 0.4600 0.5011 242,197 -0.12(-19.18%)
May 15, 2019 0.6304 0.6599 0.6020 0.6200 30,347 -0.01(-1.27%)
May 14, 2019 0.6600 0.6600 0.6100 0.6280 37,383 -0.03(-3.83%)
May 13, 2019 0.6605 0.6980 0.6022 0.6530 29,058 -0.04(-6.45%)
May 10, 2019 0.6881 0.7100 0.6600 0.6980 58,200 +0.01(+1.14%)
May 09, 2019 0.6801 0.6970 0.6700 0.6901 30,760 -0.01(-1.41%)
May 08, 2019 0.7098 0.7104 0.6800 0.7000 12,465 +0.02(+2.94%)
May 07, 2019 0.6980 0.7095 0.6706 0.6800 42,647 +0.01(+1.09%)
May 06, 2019 0.7270 0.7270 0.6705 0.6727 27,759 -0.05(-7.51%)
May 03, 2019 0.7154 0.7273 0.7151 0.7273 8,000 +0.01(+1.72%)
May 02, 2019 0.7200 0.7400 0.7000 0.7150 42,188 -0.01(-0.69%)
May 01, 2019 0.7470 0.7758 0.7200 0.7200 17,065 -0.01(-1.64%)
Apr 30, 2019 0.7300 0.7665 0.7300 0.7320 34,435 -0.01(-1.41%)
Apr 29, 2019 0.7320 0.7425 0.7200 0.7425 32,066 +0.00(+0.36%)
Apr 26, 2019 0.7400 0.7510 0.7200 0.7398 35,900 +0.02(+2.47%)
Apr 25, 2019 0.7480 0.7500 0.7210 0.7220 19,287 +0.00(+0.24%)
Apr 24, 2019 0.7302 0.7500 0.7203 0.7203 24,353 -0.02(-2.71%)
Apr 23, 2019 0.7600 0.7600 0.7301 0.7404 20,665 +0.01(+1.22%)
Apr 22, 2019 0.7800 0.7800 0.7301 0.7315 42,326 -0.05(-6.30%)
Apr 18, 2019 0.7400 0.7900 0.7229 0.7807 79,100 +0.03(+4.11%)
Apr 17, 2019 0.7650 0.7799 0.7201 0.7499 20,616 -0.00(-0.01%)
Apr 16, 2019 0.7600 0.7800 0.7200 0.7500 34,452 +0.02(+2.04%)
Apr 15, 2019 0.7900 0.7900 0.7300 0.7350 21,726 -0.02(-2.14%)
Apr 12, 2019 0.7400 0.7749 0.7211 0.7511 20,700 +0.02(+2.89%)
Apr 11, 2019 0.7100 0.7500 0.7100 0.7300 31,328 +0.02(+3.38%)
Apr 10, 2019 0.7500 0.7683 0.7000 0.7061 34,145 -0.04(-5.85%)
Apr 09, 2019 0.7311 0.7709 0.7013 0.7500 34,105 +0.02(+2.40%)
Apr 08, 2019 0.8000 0.8000 0.7000 0.7324 81,900 -0.06(-7.29%)
Apr 05, 2019 0.7500 0.8000 0.7500 0.7900 114,900 +0.04(+5.57%)
Apr 04, 2019 0.7575 0.7575 0.7020 0.7483 22,965 +0.01(+1.07%)
Apr 03, 2019 0.7000 0.7613 0.7000 0.7404 44,235 +0.01(+1.77%)
Apr 02, 2019 0.7511 0.7700 0.7000 0.7275 126,705 -0.04(-5.52%)
Apr 01, 2019 0.7800 0.7980 0.7400 0.7700 97,809 +0.02(+2.67%)
Mar 29, 2019 0.7700 0.7900 0.7500 0.7500 63,500 -0.03(-3.23%)
Mar 28, 2019 0.7700 0.8000 0.7700 0.7750 136,903 +0.01(+1.89%)
Mar 27, 2019 0.7400 0.8080 0.7400 0.7606 122,728 -0.04(-4.92%)
Mar 26, 2019 0.8480 0.8480 0.8000 0.8000 74,620 -0.01(-1.84%)
Mar 25, 2019 0.8100 0.8150 0.7839 0.8150 71,593 +0.00(+0.56%)
Mar 22, 2019 0.8250 0.8496 0.7850 0.8105 217,600 -0.03(-3.98%)
Mar 21, 2019 0.9500 0.9600 0.8119 0.8441 1,049,105 -0.01(-0.69%)
Mar 20, 2019 0.8410 0.8700 0.8300 0.8500 50,097 +0.02(+2.22%)
Mar 19, 2019 0.8700 0.8800 0.8270 0.8315 43,561 -0.00(-0.07%)
Mar 18, 2019 0.9100 0.9100 0.8220 0.8321 98,821 +0.01(+1.48%)
Mar 15, 2019 0.8111 0.9300 0.8111 0.8200 248,200 +0.01(+1.10%)
Mar 14, 2019 0.8200 0.8500 0.8000 0.8111 55,926 +0.00(+0.14%)
Mar 13, 2019 0.8600 0.8800 0.8000 0.8100 61,308 -0.04(-4.71%)
Mar 12, 2019 0.8700 0.8700 0.8001 0.8500 41,123 -0.05(-5.53%)
Mar 11, 2019 0.8000 0.9000 0.8000 0.8998 43,085 +0.10(+12.47%)
Mar 08, 2019 0.8200 0.8339 0.8000 0.8000 35,100 -0.03(-3.51%)
Mar 07, 2019 0.8200 0.8600 0.7900 0.8291 101,263 -0.03(-3.59%)
Mar 06, 2019 0.9000 0.9000 0.8600 0.8600 30,433 -0.03(-3.41%)
Mar 05, 2019 0.8615 0.9000 0.8600 0.8904 68,493 +0.01(+1.18%)
Mar 04, 2019 0.9000 0.9644 0.8451 0.8800 60,601 -0.02(-2.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.