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

(NY: PAPL )

0.4896 -0.0014 (-0.29%)
Official Closing Price Updated: 8:00 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 0.5070 0.5300 0.4660 0.4896 37,988 -0.00(-0.29%)
Nov 26, 2024 0.5200 0.5300 0.4770 0.4910 45,383 -0.02(-3.74%)
Nov 25, 2024 0.4200 0.5201 0.4248 0.5101 131,151 +0.08(+18.33%)
Nov 22, 2024 0.4600 0.4912 0.4256 0.4311 43,937 -0.03(-6.28%)
Nov 21, 2024 0.4825 0.4989 0.4510 0.4600 69,741 -0.02(-4.19%)
Nov 20, 2024 0.5370 0.5370 0.4800 0.4801 29,253 -0.05(-8.73%)
Nov 19, 2024 0.5000 0.5465 0.5000 0.5260 20,169 +0.02(+4.68%)
Nov 18, 2024 0.5200 0.5400 0.4582 0.5025 54,946 -0.03(-5.72%)
Nov 15, 2024 0.5600 0.5899 0.5300 0.5330 142,670 -0.03(-6.16%)
Nov 14, 2024 0.6300 0.6300 0.5136 0.5680 218,308 -0.03(-5.33%)
Nov 13, 2024 0.7885 0.7885 0.5639 0.6000 333,915 -0.18(-23.08%)
Nov 12, 2024 0.7350 0.8300 0.7104 0.7800 895,920 +0.12(+17.61%)
Nov 11, 2024 0.6300 0.6800 0.6265 0.6632 75,148 +0.03(+5.27%)
Nov 08, 2024 0.6400 0.6494 0.6270 0.6300 23,293 -0.02(-2.99%)
Nov 07, 2024 0.6434 0.6494 0.6262 0.6494 11,343 -0.02(-2.49%)
Nov 06, 2024 0.6600 0.6760 0.6203 0.6660 11,696 +0.01(+1.14%)
Nov 05, 2024 0.6650 0.6675 0.6410 0.6585 9,239 -0.03(-4.55%)
Nov 04, 2024 0.6937 0.6937 0.6295 0.6899 3,512 +0.01(+2.19%)
Nov 01, 2024 0.7000 0.7000 0.6510 0.6751 38,486 +0.01(+0.76%)
Oct 31, 2024 0.6600 0.6870 0.6350 0.6700 42,561 -0.00(-0.55%)
Oct 30, 2024 0.6688 0.6875 0.6600 0.6737 17,697 -0.01(-0.93%)
Oct 29, 2024 0.7000 0.7000 0.6607 0.6800 14,764 -0.01(-1.45%)
Oct 28, 2024 0.6612 0.6985 0.6612 0.6900 25,840 +0.01(+1.47%)
Oct 25, 2024 0.6726 0.7000 0.6684 0.6800 70,051 +0.01(+1.10%)
Oct 24, 2024 0.6800 0.6942 0.6407 0.6726 26,252 -0.02(-3.11%)
Oct 23, 2024 0.6965 0.7090 0.6589 0.6942 44,207 +0.00(+0.06%)
Oct 22, 2024 0.6606 0.6960 0.6521 0.6938 45,290 +0.04(+5.92%)
Oct 21, 2024 0.6660 0.6660 0.6206 0.6550 79,710 +0.02(+2.36%)
Oct 18, 2024 0.6400 0.6900 0.6399 0.6399 243,559 -0.08(-11.12%)
Oct 17, 2024 0.6800 0.7200 0.6745 0.7200 1,129,108 +0.02(+2.86%)
Oct 16, 2024 0.6300 0.7400 0.6300 0.7000 143,669 +0.05(+7.69%)
Oct 15, 2024 0.6450 0.6798 0.6300 0.6500 14,132 -0.02(-3.00%)
Oct 14, 2024 0.6464 0.6799 0.6355 0.6701 50,741 +0.02(+2.31%)
Oct 11, 2024 0.6640 0.6990 0.6500 0.6550 103,107 -0.04(-5.29%)
Oct 10, 2024 0.6924 0.6999 0.6601 0.6916 28,403 -0.01(-1.06%)
Oct 09, 2024 0.6700 0.6998 0.6607 0.6990 38,289 +0.03(+4.33%)
Oct 08, 2024 0.6780 0.6999 0.6587 0.6700 48,448 -0.03(-4.22%)
Oct 07, 2024 0.6881 0.7100 0.6700 0.6995 75,825 -0.01(-1.48%)
Oct 04, 2024 0.7088 0.7100 0.6750 0.7100 40,898 +0.03(+5.19%)
Oct 03, 2024 0.6800 0.7154 0.6701 0.6750 24,152 -0.01(-1.89%)
Oct 02, 2024 0.6780 0.7100 0.6701 0.6880 54,355 -0.00(-0.28%)
Oct 01, 2024 0.6800 0.6999 0.6500 0.6899 76,907 +0.01(+0.86%)
Sep 30, 2024 0.6800 0.7200 0.6700 0.6840 89,319 -0.01(-2.01%)
Sep 27, 2024 0.7196 0.7219 0.6901 0.6980 37,273 -0.02(-2.80%)
Sep 26, 2024 0.7210 0.7400 0.6800 0.7181 109,870 -0.00(-0.26%)
Sep 25, 2024 0.8000 0.7950 0.7100 0.7200 227,681 -0.01(-1.37%)
Sep 24, 2024 0.7995 0.7995 0.7200 0.7300 209,703 +0.02(+2.82%)
Sep 23, 2024 0.8000 0.8434 0.7000 0.7100 333,234 -0.09(-11.07%)
Sep 20, 2024 0.8840 0.8840 0.7650 0.7984 340,652 -0.01(-1.43%)
Sep 19, 2024 0.8100 0.8300 0.7950 0.8100 79,385 +0.01(+1.26%)
Sep 18, 2024 0.7663 0.8389 0.7663 0.7999 70,935 +0.01(+1.25%)
Sep 17, 2024 0.7710 0.7999 0.7651 0.7900 18,659 -0.01(-1.26%)
Sep 16, 2024 0.7664 0.8099 0.7607 0.8001 36,169 +0.00(+0.03%)
Sep 13, 2024 0.7830 0.8200 0.7700 0.7999 19,485 -0.01(-0.63%)
Sep 12, 2024 0.8298 0.8298 0.7813 0.8050 18,785 +0.01(+0.64%)
Sep 11, 2024 0.8000 0.8250 0.7731 0.7999 60,535 -0.04(-4.68%)
Sep 10, 2024 0.8010 0.8400 0.7600 0.8392 86,954 +0.04(+4.77%)
Sep 09, 2024 0.8400 0.8499 0.8000 0.8010 37,686 -0.05(-5.76%)
Sep 06, 2024 0.8448 0.8887 0.7885 0.8500 70,949 -0.02(-2.52%)
Sep 05, 2024 0.8500 0.8997 0.8100 0.8720 57,122 +0.04(+5.06%)
Sep 04, 2024 0.8500 0.8800 0.8100 0.8300 40,590 -0.06(-6.73%)
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.