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

Palladyne AI Corp. - Warrant (NQ: PDYNW )

0.1749 -0.0985 (-36.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2580 0.2599 0.1700 0.1749 664,268 -0.10(-36.03%)
Nov 26, 2024 0.1900 0.2890 0.1900 0.2734 900,472 +0.08(+43.89%)
Nov 25, 2024 0.4400 0.4400 0.1662 0.1900 890,332 -0.09(-33.33%)
Nov 22, 2024 0.1200 0.3150 0.1100 0.2850 1,675,040 +0.20(+245.45%)
Nov 21, 2024 0.0876 0.1840 0.0740 0.0825 911,251 +0.03(+51.65%)
Nov 20, 2024 0.0300 0.1500 0.0285 0.0544 913,521 +0.03(+131.49%)
Nov 19, 2024 0.0274 0.0354 0.0223 0.0235 29,858 -0.00(-14.23%)
Nov 18, 2024 0.0217 0.0277 0.0216 0.0274 11,555 +0.01(+33.01%)
Nov 14, 2024 0.0206 20 -0.01(-34.39%)
Nov 12, 2024 0.0314 6 +0.00(+1.95%)
Nov 11, 2024 0.0388 0.0388 0.0308 0.0308 4,579 -0.00(-10.98%)
Nov 08, 2024 0.0395 0.0395 0.0300 0.0346 13,149 -0.01(-12.63%)
Nov 07, 2024 0.0395 0.0396 0.0394 0.0396 1,904 +0.00(+8.49%)
Nov 06, 2024 0.0418 0.0418 0.0365 0.0365 2,917 +0.00(+1.11%)
Nov 05, 2024 0.0419 0.0419 0.0361 0.0361 6,437 -0.01(-14.05%)
Nov 04, 2024 0.0380 0.0420 0.0380 0.0420 2,402 +0.00(+10.82%)
Nov 01, 2024 0.0379 0.0379 0.0379 0.0379 336 +0.01(+24.26%)
Oct 31, 2024 0.0391 0.0446 0.0302 0.0305 20,114 -0.01(-31.77%)
Oct 30, 2024 0.0427 0.0447 0.0390 0.0447 13,307 +0.00(+5.18%)
Oct 29, 2024 0.0449 0.0449 0.0424 0.0425 5,593 -0.00(-6.39%)
Oct 28, 2024 0.0455 0.0455 0.0424 0.0454 1,371 -0.00(-0.66%)
Oct 25, 2024 0.0424 0.0457 0.0424 0.0457 4,316 +0.00(+8.04%)
Oct 24, 2024 0.0479 0.0479 0.0423 0.0423 8,557 -0.01(-11.69%)
Oct 23, 2024 0.0479 0.0479 0.0460 0.0479 856 +0.01(+14.59%)
Oct 22, 2024 0.0400 0.0485 0.0400 0.0418 26,261 -0.01(-18.83%)
Oct 21, 2024 0.0427 0.0515 0.0415 0.0515 12,678 +0.01(+20.89%)
Oct 18, 2024 0.0487 0.0556 0.0426 0.0426 10,996 -0.00(-2.74%)
Oct 17, 2024 0.0433 0.0503 0.0418 0.0438 20,835 +0.00(+1.86%)
Oct 16, 2024 0.0444 0.0444 0.0430 0.0430 3,558 -0.00(-2.71%)
Oct 15, 2024 0.0474 0.0638 0.0415 0.0442 88,665 +0.00(+7.80%)
Oct 14, 2024 0.0583 0.0583 0.0401 0.0410 23,191 -0.02(-30.15%)
Oct 11, 2024 0.0598 0.0698 0.0500 0.0587 33,563 +0.01(+26.78%)
Oct 10, 2024 0.0898 0.0898 0.0462 0.0463 50,361 -0.01(-17.17%)
Oct 09, 2024 0.0700 0.1100 0.0506 0.0559 307,993 -0.03(-36.48%)
Oct 08, 2024 0.0300 0.2650 0.0295 0.0880 1,046,375 +0.06(+179.37%)
Oct 07, 2024 0.0377 0.0377 0.0315 0.0315 5,845 -0.01(-16.45%)
Oct 04, 2024 0.0377 0.0378 0.0301 0.0377 9,030 +0.00(+8.65%)
Oct 03, 2024 0.0350 0.0360 0.0300 0.0347 12,665 -0.00(-0.86%)
Oct 02, 2024 0.0350 0.0350 0.0350 0.0350 2,174 +0.01(+27.27%)
Oct 01, 2024 0.0320 0.0321 0.0228 0.0275 63,710 -0.01(-27.44%)
Sep 30, 2024 0.0300 0.0379 0.0251 0.0379 50,635 +0.01(+26.33%)
Sep 26, 2024 0.0300 0 +0.01(+31.00%)
Sep 25, 2024 0.0229 0.0229 0.0229 0.0229 552 +0.00(+0.00%)
Sep 24, 2024 0.0229 0.0229 0.0229 0.0229 616 +0.00(+11.17%)
Sep 23, 2024 0.0205 0.0206 0.0205 0.0206 958 -0.01(-30.87%)
Sep 20, 2024 0.0298 0.0298 0.0297 0.0298 2,698 +0.00(+0.00%)
Sep 19, 2024 0.0277 0.0298 0.0277 0.0298 2,103 +0.01(+39.91%)
Sep 18, 2024 0.0212 0.0213 0.0212 0.0213 1,441 -0.01(-19.01%)
Sep 17, 2024 0.0207 0.0263 0.0207 0.0263 1,002 +0.01(+28.29%)
Sep 13, 2024 0.0205 0 -0.00(-18.00%)
Sep 11, 2024 0.0250 0 +0.01(+25.00%)
Sep 09, 2024 0.0200 0 -0.01(-20.00%)
Sep 06, 2024 0.0250 0.0275 0.0250 0.0250 6,666 +0.00(+0.00%)
Sep 05, 2024 0.0250 0.0250 0.0250 0.0250 5,944 +0.00(+0.00%)
Sep 04, 2024 0.0250 0.0250 0.0250 0.0250 9,286 -0.00(-0.40%)
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.