PTN(PTN)
PTN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.27 | $14.87 | $14.27 | $14.59 | 8,800 |
| 5/19/2026 | $14.72 | $14.91 | $14.03 | $14.27 | 11,529 |
| 5/18/2026 | $14.91 | $15.34 | $14.32 | $15.24 | 31,557 |
| 5/15/2026 | $15.00 | $15.51 | $14.15 | $14.41 | 23,046 |
| 5/14/2026 | $16.94 | $16.94 | $14.81 | $14.93 | 38,800 |
| 5/13/2026 | $18.80 | $19.00 | $16.55 | $16.55 | 30,549 |
| 5/12/2026 | $18.81 | $20.10 | $18.81 | $19.70 | 5,700 |
| 5/11/2026 | $20.40 | $20.40 | $19.00 | $19.00 | 11,300 |
| 5/8/2026 | $18.24 | $19.54 | $18.24 | $19.47 | 2,500 |
| 5/7/2026 | $19.60 | $20.99 | $18.89 | $18.90 | 5,000 |
| 5/6/2026 | $20.11 | $20.13 | $18.92 | $19.00 | 67,600 |
| 5/5/2026 | $20.22 | $20.92 | $18.20 | $20.00 | 12,300 |
| 5/4/2026 | $20.35 | $21.72 | $20.04 | $20.04 | 12,109 |
| 5/1/2026 | $20.05 | $21.64 | $19.16 | $20.23 | 24,812 |
| 4/30/2026 | $20.05 | $21.57 | $20.05 | $20.21 | 4,145 |
| 4/29/2026 | $21.72 | $21.72 | $20.24 | $20.27 | 3,700 |
| 4/28/2026 | $20.55 | $21.32 | $20.55 | $21.21 | 2,000 |
| 4/27/2026 | $21.89 | $22.36 | $20.98 | $21.50 | 6,913 |
| 4/24/2026 | $22.36 | $22.36 | $20.84 | $22.22 | 5,424 |
| 4/23/2026 | $21.92 | $21.99 | $20.37 | $20.55 | 10,500 |
| 4/22/2026 | $22.14 | $22.50 | $22.14 | $22.33 | 3,500 |
| 4/21/2026 | $22.58 | $22.81 | $21.67 | $21.85 | 14,800 |
| 4/20/2026 | $21.87 | $22.43 | $21.84 | $22.07 | 21,300 |
| 4/17/2026 | $20.66 | $22.50 | $20.66 | $22.50 | 18,911 |
| 4/16/2026 | $21.50 | $21.82 | $20.85 | $20.90 | 14,800 |
| 4/15/2026 | $19.53 | $21.93 | $19.53 | $21.79 | 19,000 |
| 4/14/2026 | $18.58 | $20.85 | $18.50 | $20.49 | 42,318 |
| 4/13/2026 | $17.29 | $19.40 | $17.29 | $18.51 | 20,216 |
| 4/10/2026 | $19.40 | $19.40 | $17.95 | $18.02 | 6,100 |
| 4/9/2026 | $18.50 | $18.96 | $18.35 | $18.35 | 14,800 |
| 4/8/2026 | $19.40 | $19.40 | $18.65 | $19.40 | 12,800 |
| 4/7/2026 | $19.40 | $19.40 | $18.50 | $19.00 | 25,400 |
| 4/6/2026 | $18.22 | $19.00 | $18.01 | $18.03 | 10,441 |
| 4/2/2026 | $18.00 | $18.01 | $17.50 | $17.72 | 16,526 |
| 4/1/2026 | $17.70 | $18.50 | $17.20 | $17.20 | 13,600 |
| 3/31/2026 | $18.35 | $19.06 | $17.02 | $17.42 | 9,887 |
| 3/30/2026 | $20.00 | $20.01 | $17.32 | $18.55 | 23,610 |
| 3/27/2026 | $20.59 | $20.61 | $19.51 | $19.99 | 9,600 |
| 3/26/2026 | $20.45 | $21.41 | $20.45 | $20.65 | 5,900 |
| 3/25/2026 | $20.50 | $21.29 | $20.45 | $21.00 | 10,300 |
| 3/24/2026 | $20.75 | $20.94 | $19.85 | $19.85 | 4,900 |
| 3/23/2026 | $20.80 | $21.80 | $19.50 | $20.59 | 7,338 |
| 3/20/2026 | $23.34 | $23.45 | $21.06 | $21.45 | 34,381 |
| 3/19/2026 | $20.77 | $21.41 | $20.56 | $20.56 | 3,200 |
| 3/18/2026 | $23.64 | $23.64 | $21.48 | $21.48 | 11,132 |
| 3/17/2026 | $23.20 | $23.25 | $22.59 | $23.23 | 11,100 |
| 3/16/2026 | $23.50 | $23.50 | $22.19 | $22.52 | 11,927 |
| 3/13/2026 | $21.43 | $23.78 | $21.43 | $23.50 | 20,500 |
| 3/12/2026 | $21.35 | $23.26 | $21.01 | $22.04 | 16,229 |
| 3/11/2026 | $22.00 | $22.85 | $21.07 | $22.11 | 18,002 |
| 3/10/2026 | $21.41 | $23.32 | $21.00 | $22.45 | 19,527 |
| 3/9/2026 | $23.36 | $23.55 | $21.20 | $22.96 | 9,300 |
| 3/6/2026 | $22.23 | $24.49 | $22.23 | $23.98 | 18,500 |
| 3/5/2026 | $21.23 | $23.00 | $20.85 | $22.20 | 34,425 |
| 3/4/2026 | $20.80 | $21.86 | $20.80 | $21.23 | 6,875 |
| 3/3/2026 | $22.23 | $22.36 | $20.50 | $20.71 | 21,535 |
| 3/2/2026 | $21.30 | $22.53 | $20.85 | $22.45 | 15,681 |
| 2/27/2026 | $20.46 | $20.90 | $20.30 | $20.90 | 5,500 |
| 2/26/2026 | $20.56 | $21.00 | $19.40 | $20.99 | 10,322 |
| 2/25/2026 | $23.82 | $23.82 | $19.36 | $20.96 | 28,000 |
| 2/24/2026 | $22.02 | $23.19 | $21.89 | $23.00 | 13,151 |
| 2/23/2026 | $22.40 | $22.61 | $19.94 | $22.48 | 33,000 |
| 2/20/2026 | $21.19 | $22.46 | $19.83 | $22.46 | 28,124 |