PETN Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.42120305 | $0.44511153 | $0.41380651 | $0.41997383 | $19,128.47 |
| 2022-11-16 | $0.42267367 | $0.42477422 | $0.41156844 | $0.42120305 | $12,960.96 |
| 2022-11-15 | $0.42932311 | $0.42932311 | $0.4168586 | $0.42267367 | $13,312.17 |
| 2022-11-14 | $0.42055784 | $0.4298245 | $0.41563461 | $0.42932311 | $14,240.87 |
| 2022-11-13 | $0.43521972 | $0.43841218 | $0.41422032 | $0.42055784 | $14,954.68 |
| 2022-11-12 | $0.41479482 | $0.43540608 | $0.41479482 | $0.43521972 | $6,780.42 |
| 2022-11-11 | $0.41131102 | $0.41909846 | $0.41131102 | $0.41479482 | $921.55 |
| 2022-11-10 | $0.41541436 | $0.41883645 | $0.41131102 | $0.41131102 | $1,293.18 |
| 2022-11-09 | $0.4207296 | $0.42462187 | $0.41541436 | $0.41541436 | $2,781.28 |
| 2022-11-08 | $0.4191991 | $0.4251129 | $0.41738162 | $0.4207296 | $2,487.00 |
| 2022-11-07 | $0.42748028 | $0.42748028 | $0.41374361 | $0.4191991 | $3,449.85 |
| 2022-11-06 | $0.41394211 | $0.42748028 | $0.41209742 | $0.42748028 | $5,566.43 |
| 2022-11-05 | $0.42520623 | $0.42672934 | $0.41394211 | $0.41394211 | $4,489.50 |
| 2022-11-04 | $0.42661184 | $0.43312843 | $0.4209324 | $0.42520623 | $8,295.70 |
| 2022-11-03 | $0.42948234 | $0.43284605 | $0.42047605 | $0.42661184 | $9,539.90 |
| 2022-11-02 | $0.43430027 | $0.43868818 | $0.42721547 | $0.43031717 | $11,264.92 |
| 2022-11-01 | $0.4354375 | $0.43583204 | $0.43053479 | $0.43430027 | $12,229.68 |
| 2022-10-31 | $0.4355 | $0.43578571 | $0.43523077 | $0.4354375 | $491,701.61 |
| 2022-10-30 | $0.4355 | $0.4355625 | $0.4355 | $0.4355 | $494,131.01 |
| 2022-10-29 | $0.4355 | $0.4358704 | $0.43518182 | $0.4355 | $496,844.03 |
| 2022-10-28 | $0.4355 | $0.43587505 | $0.43518182 | $0.4355 | $497,753.71 |
| 2022-10-27 | $0.43927786 | $0.44230381 | $0.4355 | $0.4355 | $496,852.15 |
| 2022-10-26 | $0.44287202 | $0.44287202 | $0.43658054 | $0.43927786 | $231,759.26 |
| 2022-10-25 | $0.44202245 | $0.44319563 | $0.43560113 | $0.44287202 | $234,550.79 |
| 2022-10-24 | $0.43645178 | $0.44390564 | $0.43413739 | $0.44252245 | $254,975.41 |
| 2022-10-23 | $0.436586 | $0.44152816 | $0.43508746 | $0.43645178 | $259,738.66 |
| 2022-10-22 | $0.43724399 | $0.44389145 | $0.43590414 | $0.436021 | $134,275.24 |
| 2022-10-21 | $0.43454689 | $0.44269186 | $0.43295956 | $0.43624899 | $299,599.28 |
| 2022-10-20 | $0.43846001 | $0.44093438 | $0.43112019 | $0.43454689 | $272,837.46 |
| 2022-10-19 | $0.43734182 | $0.43978559 | $0.43213502 | $0.43822001 | $263,756.23 |