Mosaic ImmunoEngineering is a nanotechnology-based immunotherapy company developing therapeutics and vaccines to positively impact the lives of patients and their families.
Message: PTSC Trivia
Your Vote:
Did you know?
You can earn activity points by filling your profile with information about yourself (what city you live in, your favorite team, blogs etc.)
PTSC trivia while awaiting Markman Ruling:
PTSC Trivia (from 1996-07-15 to 2012-04-12)
Data from: http://ichart.finance.yahoo.com/table.csv?s=PTSC
-------------------------------------------------
Highest Open
PTSC,Date,Open,High,Low,Close,Volume,Adj Close
PTSC,2000-01-25,7.06,7.12,5.38,5.69,4029200,5.22
-------------------------------------------------
Highest Intra-Day, Close, and Adj Close
PTSC,Date,Open,High,Low,Close,Volume,Adj Close
PTSC,2000-01-24,7.00,7.37,4.94,6.25,8255500,5.73
-------------------------------------------------
Highest Volume
PTSC,Date,Open,High,Low,Close,Volume,Adj Close
PTSC,2005-02-22,0.15,0.29,0.03,0.25,47246200,0.23
47 days with volume over 10,000,000
-------------------------------------------------
Last lowest (and adjusted) close
PTSC,Date,Open,High,Low,Close,Volume,Adj Close
PTSC,2004-11-10,0.04,0.04,0.03,0.03,804400,0.03
-------------------------------------------------
run-up (and back) 2006
PTSC,Date,Open,High,Low,Close,Volume,Adj Close
PTSC,2006-01-03,0.10,0.10,0.09,0.09,1787200,0.08
PTSC,2006-01-04,0.09,0.10,0.09,0.09,660300,0.08
PTSC,2006-01-05,0.09,0.10,0.09,0.09,678400,0.08
PTSC,2006-01-06,0.09,0.09,0.09,0.09,964900,0.08
PTSC,2006-01-09,0.09,0.10,0.09,0.09,601500,0.08
PTSC,2006-01-10,0.09,0.09,0.09,0.09,616100,0.08
PTSC,2006-01-11,0.09,0.09,0.09,0.09,723600,0.08
PTSC,2006-01-12,0.09,0.09,0.09,0.09,853400,0.08
PTSC,2006-01-13,0.09,0.11,0.01,0.11,2750400,0.10
PTSC,2006-01-17,0.11,0.20,0.10,0.11,1679200,0.10
PTSC,2006-01-18,0.10,0.11,0.10,0.11,1277100,0.10
PTSC,2006-01-19,0.11,0.11,0.10,0.10,1294600,0.09
PTSC,2006-01-20,0.10,0.10,0.09,0.10,979000,0.09
PTSC,2006-01-23,0.10,0.13,0.10,0.13,11988200,0.12
PTSC,2006-01-24,0.14,0.16,0.13,0.13,19258700,0.12
PTSC,2006-01-25,0.14,0.14,0.12,0.13,5561300,0.12
PTSC,2006-01-26,0.14,0.14,0.13,0.14,2996900,0.13
PTSC,2006-01-27,0.15,0.17,0.14,0.16,10625600,0.15
PTSC,2006-01-30,0.16,0.19,0.16,0.18,12882400,0.17
PTSC,2006-01-31,0.19,0.19,0.16,0.17,8291900,0.16
PTSC,2006-02-01,0.17,0.17,0.16,0.16,2343300,0.15
PTSC,2006-02-02,0.16,0.16,0.14,0.16,6088300,0.15
PTSC,2006-02-03,0.16,0.18,0.16,0.18,2983100,0.17
PTSC,2006-02-06,0.18,0.21,0.18,0.20,8439600,0.18
PTSC,2006-02-07,0.20,0.25,0.20,0.24,11838800,0.22
PTSC,2006-02-08,0.25,0.25,0.21,0.21,7011000,0.19
PTSC,2006-02-09,0.21,0.22,0.19,0.21,4966600,0.19
PTSC,2006-02-10,0.22,0.24,0.21,0.23,4848300,0.21
PTSC,2006-02-13,0.23,0.24,0.20,0.20,3018400,0.18
PTSC,2006-02-14,0.21,0.29,0.20,0.27,20384700,0.25
PTSC,2006-02-15,0.29,0.46,0.26,0.42,25530700,0.39
PTSC,2006-02-16,0.44,0.44,0.27,0.39,22491700,0.36
PTSC,2006-02-17,0.40,0.42,0.34,0.42,6387800,0.39
PTSC,2006-02-21,0.43,0.63,0.43,0.62,18989200,0.57
PTSC,2006-02-22,0.66,1.01,0.66,0.91,34040000,0.86
PTSC,2006-02-23,0.90,0.98,0.70,0.76,17607500,0.72
PTSC,2006-02-24,0.73,0.83,0.61,0.72,15479000,0.68
PTSC,2006-02-27,0.74,0.80,0.63,0.79,4958700,0.75
PTSC,2006-02-28,0.79,0.85,0.79,0.82,3810600,0.78
PTSC,2006-03-01,0.89,1.20,0.89,1.20,20894800,1.14
PTSC,2006-03-02,1.36,1.62,1.26,1.40,33038600,1.33
PTSC,2006-03-03,1.44,1.61,1.34,1.55,14955400,1.47
PTSC,2006-03-06,1.65,2.00,1.64,1.96,24041200,1.86
PTSC,2006-03-07,2.03,2.25,1.56,1.75,35898300,1.66
PTSC,2006-03-08,1.63,1.63,1.38,1.40,26562200,1.33
PTSC,2006-03-09,1.37,1.90,1.37,1.75,25185000,1.66
PTSC,2006-03-10,1.84,1.91,1.61,1.69,12506100,1.60
PTSC,2006-03-13,1.73,1.74,1.53,1.56,7101400,1.48
PTSC,2006-03-14,1.46,1.47,1.31,1.35,14140300,1.28
PTSC,2006-03-15,1.32,1.55,1.19,1.50,17765600,1.42
PTSC,2006-03-16,1.52,1.53,1.14,1.50,6130800,1.42
PTSC,2006-03-17,1.69,1.77,1.60,1.63,10490700,1.54
PTSC,2006-03-20,1.61,1.66,1.53,1.61,4588000,1.53
PTSC,2006-03-21,1.59,1.61,1.51,1.53,3276200,1.45
PTSC,2006-03-22,1.52,1.53,1.45,1.46,3597500,1.38
PTSC,2006-03-23,1.43,1.62,1.37,1.60,6201100,1.52
PTSC,2006-03-24,1.62,1.67,1.54,1.58,3547700,1.50
PTSC,2006-03-27,1.60,1.63,1.51,1.59,2949800,1.51
PTSC,2006-03-28,1.61,1.65,1.57,1.64,2637800,1.55
PTSC,2006-03-29,1.64,1.70,1.58,1.61,2862600,1.56
PTSC,2006-03-30,1.62,1.64,1.54,1.55,2180900,1.51
PTSC,2006-03-31,1.56,1.56,1.47,1.49,2512100,1.45
PTSC,2006-04-03,1.48,1.50,1.35,1.36,4160600,1.32
PTSC,2006-04-04,1.31,1.32,1.17,1.19,10588100,1.16
PTSC,2006-04-05,1.22,1.40,1.22,1.26,7292600,1.22
PTSC,2006-04-06,1.25,1.26,1.18,1.24,3522100,1.20
PTSC,2006-04-07,1.26,1.33,1.24,1.33,1945900,1.29
PTSC,2006-04-10,1.35,1.36,1.27,1.30,1700800,1.26
PTSC,2006-04-11,1.29,1.30,1.19,1.24,3133700,1.20
PTSC,2006-04-12,1.22,1.24,1.18,1.19,1507300,1.16
PTSC,2006-04-13,1.18,1.18,0.96,1.03,13737000,1.00
PTSC,2006-04-17,0.97,0.97,0.66,0.80,24098000,0.78
PTSC,2006-04-18,0.80,0.89,0.80,0.86,4811000,0.84
PTSC,2006-04-19,0.88,1.20,0.88,1.16,8344000,1.13
PTSC,2006-04-20,1.26,1.28,0.98,1.05,8607300,1.02
PTSC,2006-04-21,1.03,1.10,0.96,0.99,3446000,0.96
PTSC,2006-04-24,1.02,1.61,1.01,1.17,8998400,1.14
PTSC,2006-04-25,1.19,1.21,1.10,1.14,2944400,1.11
PTSC,2006-04-26,1.13,1.14,1.05,1.05,2432300,1.02
PTSC,2006-04-27,1.06,1.16,1.01,1.13,2973400,1.10
PTSC,2006-04-28,1.17,1.20,1.05,1.07,3242800,1.04
PTSC,2006-05-01,1.08,1.08,0.98,1.00,4228400,0.97
6 Recommendations
Loading...
Loading...
New Message
Please
login
to post a reply