Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.030	7.250	6.840	7.000	2,456,557	-0.02(-0.28%)
Mar 30, 2023	6.760	7.190	6.760	7.020	1,950,511	+0.34(+5.09%)
Mar 29, 2023	6.430	6.878	6.175	6.680	1,935,932	+0.35(+5.53%)
Mar 28, 2023	6.620	6.690	6.320	6.330	1,480,593	-0.30(-4.52%)
Mar 27, 2023	6.440	6.725	6.230	6.630	1,405,692	+0.26(+4.08%)
Mar 24, 2023	5.860	6.410	5.860	6.370	1,221,099	+0.46(+7.78%)
Mar 23, 2023	5.760	6.005	5.760	5.910	1,332,095	+0.19(+3.32%)
Mar 22, 2023	6.010	6.090	5.710	5.720	1,352,978	-0.28(-4.67%)
Mar 21, 2023	5.690	6.150	5.660	6.000	1,881,367	+0.38(+6.76%)
Mar 20, 2023	6.200	6.250	5.560	5.620	2,744,477	-0.62(-9.94%)
Mar 17, 2023	6.530	6.830	6.180	6.240	4,229,913	-0.41(-6.17%)
Mar 16, 2023	5.420	7.100	5.370	6.650	18,601,552	+1.88(+39.41%)
Mar 15, 2023	4.650	5.030	4.500	4.770	3,914,738	+0.15(+3.36%)
Mar 14, 2023	4.820	4.900	4.560	4.615	1,511,159	-0.06(-1.39%)
Mar 13, 2023	4.770	4.820	4.500	4.680	1,531,399	-0.18(-3.70%)
Mar 10, 2023	4.550	5.090	4.520	4.860	4,119,000	+0.35(+7.76%)
Mar 09, 2023	5.310	5.340	4.440	4.510	3,601,552	-0.84(-15.70%)
Mar 08, 2023	5.050	5.390	4.900	5.350	3,039,034	+0.25(+4.90%)
Mar 07, 2023	5.530	5.555	5.060	5.100	3,343,900	-0.46(-8.27%)
Mar 06, 2023	5.820	5.880	5.440	5.560	2,000,766	-0.30(-5.12%)
Mar 03, 2023	5.650	6.080	5.500	5.860	2,664,135	+0.24(+4.27%)
Mar 02, 2023	6.160	6.180	5.530	5.620	3,829,680	-0.55(-8.91%)
Mar 01, 2023	6.440	6.450	6.110	6.170	1,054,216	-0.21(-3.29%)
Feb 28, 2023	6.330	6.530	6.180	6.380	1,348,926	+0.06(+0.95%)
Feb 27, 2023	6.280	6.420	6.130	6.320	1,593,801	+0.08(+1.28%)
Feb 24, 2023	6.310	6.320	6.110	6.240	1,515,008	-0.11(-1.73%)
Feb 23, 2023	7.080	7.110	6.300	6.350	2,381,507	-0.67(-9.54%)
Feb 22, 2023	6.930	7.090	6.800	7.020	960,793	+0.14(+2.03%)
Feb 21, 2023	7.000	7.050	6.735	6.880	1,095,462	-0.20(-2.82%)
Feb 17, 2023	7.040	7.170	6.860	7.080	843,702	-0.02(-0.28%)
Feb 16, 2023	7.120	7.460	6.650	7.100	1,988,022	-0.20(-2.74%)
Feb 15, 2023	7.550	7.620	7.160	7.300	1,971,293	-0.29(-3.82%)
Feb 14, 2023	7.660	7.940	7.400	7.590	1,248,431	-0.11(-1.43%)
Feb 13, 2023	8.240	8.240	7.670	7.700	650,784	-0.28(-3.51%)
Feb 10, 2023	7.710	7.990	7.620	7.980	1,185,556	+0.10(+1.27%)
Feb 09, 2023	8.150	8.270	7.780	7.880	2,346,726	-0.17(-2.11%)
Feb 08, 2023	8.260	8.430	8.050	8.050	555,268	-0.19(-2.31%)
Feb 07, 2023	8.280	8.366	8.010	8.240	634,208	-0.04(-0.48%)
Feb 06, 2023	8.525	8.555	8.070	8.280	950,168	-0.11(-1.31%)
Feb 03, 2023	8.600	8.900	8.380	8.390	805,706	-0.45(-5.09%)
Feb 02, 2023	8.460	9.570	8.460	8.840	2,667,532	+0.52(+6.25%)
Feb 01, 2023	8.350	8.480	8.040	8.320	1,108,675	-0.06(-0.72%)
Jan 31, 2023	8.310	8.435	8.180	8.380	1,373,600	+0.14(+1.70%)
Jan 30, 2023	8.100	8.460	8.050	8.240	1,049,113	-0.02(-0.24%)
Jan 27, 2023	8.250	8.515	8.030	8.260	974,024	+0.06(+0.73%)
Jan 26, 2023	8.470	8.580	8.040	8.200	957,253	-0.18(-2.15%)
Jan 25, 2023	8.520	8.550	7.980	8.380	1,404,041	-0.30(-3.46%)
Jan 24, 2023	9.340	9.380	8.580	8.680	1,617,306	-0.68(-7.26%)
Jan 23, 2023	9.150	10.04	9.150	9.360	1,968,051	+0.06(+0.65%)
Jan 20, 2023	8.700	9.360	8.460	9.300	1,594,298	+0.77(+9.03%)
Jan 19, 2023	8.500	8.840	8.330	8.530	1,051,155	-0.09(-1.04%)
Jan 18, 2023	8.770	9.130	8.460	8.620	2,204,112	-0.02(-0.17%)
Jan 17, 2023	7.660	8.940	7.530	8.635	2,386,292	+0.97(+12.73%)
Jan 13, 2023	7.670	7.830	7.290	7.660	999,050	-0.08(-1.03%)
Jan 12, 2023	7.330	7.765	7.030	7.740	1,244,949	+0.47(+6.46%)
Jan 11, 2023	6.890	7.350	6.670	7.270	1,431,679	+0.39(+5.67%)
Jan 10, 2023	6.700	6.890	6.550	6.880	721,059	+0.23(+3.46%)
Jan 09, 2023	6.900	6.920	6.580	6.650	935,450	-0.12(-1.77%)
Jan 06, 2023	6.520	6.840	6.240	6.770	1,117,078	+0.31(+4.80%)
Jan 05, 2023	6.550	6.590	6.230	6.460	923,423	-0.07(-1.07%)
Jan 04, 2023	6.370	6.700	6.155	6.530	1,487,805	+0.23(+3.65%)