Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P2AT34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.05 | 0.00 | 0.00% | 13.06 | 13.06 | 12.92 | 362 |
| May 16 2024 | 13.05 | -0.28 | -2.10% | 13.28 | 13.28 | 13.05 | 874 |
| May 15 2024 | 13.33 | 0.37 | 2.85% | 13.29 | 13.39 | 13.25 | 1,151 |
| May 14 2024 | 12.96 | 0.24 | 1.89% | 12.92 | 13.06 | 12.92 | 3 |
| May 13 2024 | 12.72 | 0.32 | 2.58% | 12.53 | 12.95 | 12.53 | 16 |
| May 10 2024 | 12.40 | -0.12 | -0.96% | 12.52 | 12.52 | 12.37 | 1,021 |
| May 09 2024 | 12.52 | -0.10 | -0.79% | 12.80 | 12.80 | 12.52 | 145 |
| May 08 2024 | 12.62 | -0.04 | -0.32% | 12.66 | 12.66 | 12.57 | 177 |
| May 07 2024 | 12.66 | 0.08 | 0.64% | 12.44 | 12.69 | 12.42 | 127 |
| May 06 2024 | 12.58 | 0.26 | 2.11% | 12.62 | 12.62 | 12.52 | 713 |
| May 03 2024 | 12.32 | -0.07 | -0.56% | 12.50 | 12.50 | 12.32 | 808 |
| May 02 2024 | 12.39 | -0.13 | -1.04% | 12.59 | 12.59 | 12.25 | 38,894 |
| Apr 30 2024 | 12.52 | -0.11 | -0.87% | 12.62 | 12.67 | 12.52 | 131 |
| Apr 29 2024 | 12.63 | 0.17 | 1.36% | 12.54 | 12.78 | 12.54 | 193 |
| Apr 26 2024 | 12.46 | 0.00 | 0.00% | 12.65 | 12.65 | 12.41 | 1,697 |
| Apr 25 2024 | 12.46 | -0.13 | -1.03% | 12.43 | 12.48 | 12.40 | 540 |
| Apr 24 2024 | 12.59 | 0.04 | 0.32% | 12.69 | 12.69 | 12.59 | 1 |
| Apr 23 2024 | 12.55 | 0.28 | 2.28% | 12.29 | 12.64 | 12.29 | 106 |
| Apr 22 2024 | 12.27 | 0.12 | 0.99% | 12.25 | 12.30 | 12.10 | 358 |
| Apr 19 2024 | 12.15 | -0.58 | -4.56% | 12.35 | 12.35 | 12.13 | 282 |
| Apr 18 2024 | 12.73 | 0.14 | 1.11% | 12.63 | 12.73 | 12.63 | 552 |
| Apr 17 2024 | 12.59 | -0.21 | -1.64% | 12.59 | 12.59 | 12.59 | 2 |
| Apr 16 2024 | 12.80 | 0.15 | 1.19% | 12.66 | 12.80 | 12.66 | 116 |
| Apr 15 2024 | 12.65 | -0.61 | -4.60% | 13.51 | 13.51 | 12.65 | 256 |
| Apr 12 2024 | 13.26 | -0.36 | -2.64% | 13.41 | 13.44 | 13.26 | 879 |
| Apr 11 2024 | 13.62 | 0.00 | 0.00% | 13.65 | 13.65 | 13.59 | 23 |
| Apr 10 2024 | 13.62 | -0.07 | -0.51% | 13.43 | 13.62 | 13.29 | 107 |
| Apr 09 2024 | 13.69 | 0.02 | 0.15% | 13.63 | 13.70 | 13.63 | 231 |
| Apr 08 2024 | 13.67 | 0.17 | 1.26% | 13.60 | 13.67 | 13.52 | 155 |
| Apr 05 2024 | 13.50 | -0.07 | -0.52% | 13.52 | 13.53 | 13.46 | 239 |
| Apr 04 2024 | 13.57 | -0.14 | -1.02% | 13.90 | 13.90 | 13.57 | 115 |
| Apr 03 2024 | 13.71 | 0.06 | 0.44% | 13.65 | 13.71 | 13.62 | 73 |
| Apr 02 2024 | 13.65 | -0.48 | -3.40% | 13.71 | 13.71 | 13.50 | 897 |
| Apr 01 2024 | 14.13 | -0.15 | -1.05% | 14.29 | 14.29 | 14.13 | 1,049 |
| Mar 28 2024 | 14.28 | 0.12 | 0.85% | 14.36 | 14.36 | 14.28 | 9 |
| Mar 27 2024 | 14.16 | -0.29 | -2.01% | 14.09 | 14.16 | 14.02 | 326 |
| Mar 26 2024 | 14.45 | 0.13 | 0.91% | 14.50 | 14.59 | 14.28 | 281 |
| Mar 25 2024 | 14.32 | -0.13 | -0.90% | 14.40 | 14.45 | 14.32 | 818 |
| Mar 22 2024 | 14.45 | -0.22 | -1.50% | 14.81 | 14.81 | 14.27 | 70 |
| Mar 21 2024 | 14.67 | 0.07 | 0.48% | 14.75 | 14.86 | 14.64 | 151 |
| Mar 20 2024 | 14.60 | 0.17 | 1.18% | 14.43 | 14.60 | 14.30 | 118 |
| Mar 19 2024 | 14.43 | -0.21 | -1.43% | 14.14 | 14.43 | 14.14 | 292 |
| Mar 18 2024 | 14.64 | 0.40 | 2.81% | 14.24 | 14.64 | 14.03 | 89 |
| Mar 15 2024 | 14.24 | 0.02 | 0.14% | 14.44 | 14.44 | 14.24 | 426 |
| Mar 14 2024 | 14.22 | -1.04 | -6.82% | 15.66 | 15.86 | 14.00 | 13,773 |
| Mar 13 2024 | 15.26 | -0.07 | -0.46% | 15.33 | 15.50 | 15.26 | 286 |
| Mar 12 2024 | 15.33 | 0.43 | 2.89% | 15.24 | 15.33 | 14.77 | 2,347 |
| Mar 11 2024 | 14.90 | 0.17 | 1.15% | 14.84 | 15.13 | 14.75 | 125 |
| Mar 08 2024 | 14.73 | 0.18 | 1.24% | 14.70 | 15.34 | 14.70 | 337 |
| Mar 07 2024 | 14.55 | 0.10 | 0.69% | 14.43 | 14.62 | 14.43 | 2,008 |
| Mar 06 2024 | 14.45 | 0.57 | 4.11% | 14.10 | 14.45 | 14.10 | 129 |
| Mar 05 2024 | 13.88 | -0.82 | -5.58% | 14.39 | 14.40 | 13.75 | 1,183 |
| Mar 04 2024 | 14.70 | 0.01 | 0.07% | 14.82 | 14.82 | 14.63 | 130 |
| Mar 01 2024 | 14.69 | -0.09 | -0.61% | 14.93 | 14.93 | 14.40 | 406 |
| Feb 29 2024 | 14.78 | 0.08 | 0.54% | 14.70 | 14.78 | 14.70 | 825 |
| Feb 28 2024 | 14.70 | 0.11 | 0.75% | 14.60 | 14.70 | 14.40 | 422 |
| Feb 27 2024 | 14.59 | -0.38 | -2.54% | 15.20 | 15.20 | 14.59 | 3,364 |
| Feb 26 2024 | 14.97 | 0.41 | 2.82% | 14.56 | 15.09 | 14.56 | 1,168 |
| Feb 23 2024 | 14.56 | 0.00 | 0.00% | 14.73 | 14.87 | 14.56 | 3,110 |
| Feb 22 2024 | 14.56 | 0.43 | 3.04% | 14.83 | 14.83 | 14.43 | 901 |
| Feb 21 2024 | 14.13 | -0.39 | -2.69% | 14.30 | 14.30 | 14.10 | 800 |
| Feb 20 2024 | 14.52 | -1.08 | -6.92% | 15.28 | 15.28 | 14.48 | 2,984 |
