Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PAPL )

1.250 -0.170 (-11.97%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 2024 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 (%)
Apr 30, 2024 1.380 1.400 1.300 1.355 54,978 -0.02(-1.80%)
Apr 29, 2024 1.351 1.410 1.330 1.380 22,885 +0.05(+3.76%)
Apr 26, 2024 1.320 1.350 1.320 1.330 11,867 +0.01(+0.76%)
Apr 25, 2024 1.340 1.370 1.280 1.320 180,169 -0.04(-3.30%)
Apr 24, 2024 1.370 1.480 1.320 1.365 62,775 -0.01(-1.09%)
Apr 23, 2024 1.280 1.380 1.280 1.380 44,477 +0.09(+6.98%)
Apr 22, 2024 1.310 1.390 1.240 1.290 167,086 -0.02(-1.53%)
Apr 19, 2024 1.850 2.140 1.230 1.310 1,188,633 -0.33(-20.12%)
Apr 18, 2024 1.540 1.700 1.330 1.640 302,564 +0.20(+13.89%)
Apr 17, 2024 1.440 1.650 1.440 1.440 102,190 -0.04(-2.70%)
Apr 16, 2024 1.380 1.500 1.380 1.480 24,037 +0.05(+3.50%)
Apr 15, 2024 1.600 1.597 1.430 1.430 24,303 -0.08(-5.61%)
Apr 12, 2024 1.610 1.660 1.490 1.515 57,991 -0.09(-5.31%)
Apr 11, 2024 1.560 1.630 1.520 1.600 39,425 +0.04(+2.56%)
Apr 10, 2024 1.550 1.640 1.510 1.560 102,281 -0.07(-4.29%)
Apr 09, 2024 1.520 1.690 1.420 1.630 567,816 +0.25(+18.12%)
Apr 08, 2024 1.370 1.430 1.360 1.380 14,302 +0.00(+0.00%)
Apr 05, 2024 1.450 1.460 1.360 1.380 12,645 -0.01(-0.72%)
Apr 04, 2024 1.350 1.420 1.350 1.390 13,509 +0.05(+3.73%)
Apr 03, 2024 1.330 1.360 1.330 1.340 9,431 +0.00(+0.00%)
Apr 02, 2024 1.400 1.405 1.330 1.340 13,691 -0.06(-4.29%)
Apr 01, 2024 1.450 1.450 1.380 1.400 3,098 -0.03(-2.10%)
Mar 28, 2024 1.450 1.470 1.380 1.430 31,886 +0.02(+1.42%)
Mar 27, 2024 1.310 1.483 1.310 1.410 64,116 +0.11(+8.46%)
Mar 26, 2024 1.290 1.350 1.265 1.300 38,795 -0.01(-1.13%)
Mar 25, 2024 1.380 1.390 1.290 1.315 42,591 -0.11(-7.41%)
Mar 22, 2024 1.540 1.540 1.380 1.420 99,662 -0.05(-3.40%)
Mar 21, 2024 1.740 1.740 1.360 1.470 1,230,255 -0.21(-12.50%)
Mar 20, 2024 1.330 1.690 1.250 1.680 204,723 +0.35(+26.32%)
Mar 19, 2024 1.380 1.379 1.330 1.330 8,741 -0.06(-4.32%)
Mar 18, 2024 1.370 1.390 1.350 1.390 3,011 +0.00(+0.00%)
Mar 15, 2024 1.380 1.395 1.360 1.390 6,136 +0.02(+1.34%)
Mar 14, 2024 1.419 1.420 1.320 1.372 10,712 -0.07(-4.75%)
Mar 13, 2024 1.420 1.440 1.370 1.440 12,014 +0.09(+6.67%)
Mar 12, 2024 1.390 1.400 1.324 1.350 11,024 -0.04(-3.23%)
Mar 11, 2024 1.420 1.440 1.380 1.395 10,080 +0.02(+1.09%)
Mar 08, 2024 1.370 1.450 1.370 1.380 10,997 +0.00(+0.28%)
Mar 07, 2024 1.430 1.430 1.340 1.376 17,152 -0.07(-4.91%)
Mar 06, 2024 1.500 1.500 1.430 1.447 8,321 +0.02(+1.21%)
Mar 05, 2024 1.540 1.540 1.420 1.430 26,583 -0.05(-3.38%)
Mar 04, 2024 1.500 1.600 1.480 1.480 29,807 -0.02(-1.33%)
Mar 01, 2024 1.500 1.600 1.400 1.500 85,326 +0.00(+0.00%)
Feb 29, 2024 1.630 1.630 1.470 1.500 47,380 -0.07(-4.46%)
Feb 28, 2024 1.580 1.660 1.490 1.570 77,471 +0.08(+5.37%)
Feb 27, 2024 1.510 1.525 1.430 1.490 26,357 +0.00(+0.00%)
Feb 26, 2024 1.470 1.615 1.420 1.490 65,294 +0.02(+1.36%)
Feb 23, 2024 1.450 1.530 1.380 1.470 21,810 -0.03(-2.00%)
Feb 22, 2024 1.370 1.500 1.361 1.500 47,019 +0.12(+8.70%)
Feb 21, 2024 1.240 1.450 1.240 1.380 158,956 +0.07(+5.34%)
Feb 20, 2024 1.291 1.330 1.280 1.310 16,330 +0.02(+1.55%)
Feb 16, 2024 1.360 1.370 1.250 1.290 13,364 -0.06(-4.80%)
Feb 15, 2024 1.320 1.370 1.320 1.355 6,192 +0.03(+2.65%)
Feb 14, 2024 1.210 1.320 1.210 1.320 29,349 +0.06(+4.76%)
Feb 13, 2024 1.310 1.350 1.200 1.260 46,512 -0.05(-3.82%)
Feb 12, 2024 1.390 1.450 1.310 1.310 21,074 -0.13(-9.03%)
Feb 09, 2024 1.410 1.447 1.360 1.440 9,111 +0.04(+3.23%)
Feb 08, 2024 1.410 1.461 1.350 1.395 19,683 -0.02(-1.76%)
Feb 07, 2024 1.460 1.522 1.400 1.420 8,575 -0.03(-2.07%)
Feb 06, 2024 1.410 1.550 1.400 1.450 11,414 +0.03(+2.11%)
Feb 05, 2024 1.440 1.453 1.400 1.420 20,564 -0.02(-1.39%)
Feb 02, 2024 1.500 1.500 1.440 1.440 11,430 -0.12(-7.69%)
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.