PLUG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.5151 | 0.0095 | 1.88% | 0.5151 | 0.5151 | 0.5151 | 0 |
Jun 03 2024 | 0.5056 | 0.012 | 2.43% | 0.5056 | 0.5056 | 0.5056 | 0 |
May 31 2024 | 0.4936 | 0.0176 | 3.70% | 0.4936 | 0.4936 | 0.4936 | 0 |
May 30 2024 | 0.476 | -0.0171 | -3.47% | 0.476 | 0.476 | 0.476 | 0 |
May 29 2024 | 0.4931 | 0.0025 | 0.51% | 0.4931 | 0.4931 | 0.4931 | 0 |
May 28 2024 | 0.4906 | 0.025 | 5.37% | 0.4906 | 0.4906 | 0.4906 | 0 |
May 27 2024 | 0.4656 | 0.00 | 0.00% | 0.4656 | 0.4656 | 0.4656 | 0 |
May 24 2024 | 0.4656 | -0.045 | -8.81% | 0.4656 | 0.4656 | 0.4656 | 0 |
May 23 2024 | 0.5106 | 0.046 | 9.90% | 0.5106 | 0.5106 | 0.5106 | 0 |
May 22 2024 | 0.4646 | -0.0109 | -2.29% | 0.4646 | 0.4646 | 0.4646 | 0 |
May 21 2024 | 0.4755 | -0.0107 | -2.20% | 0.4755 | 0.4755 | 0.4755 | 0 |
May 20 2024 | 0.4862 | -0.0245 | -4.80% | 0.4862 | 0.4862 | 0.4862 | 0 |
May 17 2024 | 0.5107 | 0.00 | 0.00% | 0.5107 | 0.5107 | 0.5107 | 0 |
May 16 2024 | 0.5107 | -0.0423 | -7.65% | 0.5107 | 0.5107 | 0.5107 | 0 |
May 15 2024 | 0.553 | 0.1668 | 43.19% | 0.553 | 0.553 | 0.553 | 0 |
May 14 2024 | 0.3862 | 0.00 | 0.00% | 0.3862 | 0.3862 | 0.3862 | 0 |
May 13 2024 | 0.3862 | -0.0277 | -6.69% | 0.3862 | 0.3862 | 0.3862 | 0 |
May 10 2024 | 0.4139 | 0.0326 | 8.55% | 0.4139 | 0.4139 | 0.4139 | 0 |
May 09 2024 | 0.3813 | -0.0199 | -4.96% | 0.3813 | 0.3813 | 0.3813 | 0 |
May 08 2024 | 0.4012 | -0.0079 | -1.93% | 0.4012 | 0.4012 | 0.4012 | 0 |
May 07 2024 | 0.4091 | -0.0061 | -1.47% | 0.4091 | 0.4091 | 0.4091 | 0 |
May 06 2024 | 0.4152 | 0.0403 | 10.75% | 0.4152 | 0.4152 | 0.4152 | 0 |
May 03 2024 | 0.3749 | 0.0212 | 5.99% | 0.3749 | 0.3749 | 0.3749 | 0 |
May 02 2024 | 0.3537 | -0.0131 | -3.57% | 0.3537 | 0.3537 | 0.3537 | 0 |
Apr 30 2024 | 0.3668 | -0.0034 | -0.92% | 0.3668 | 0.3668 | 0.3668 | 0 |
Apr 29 2024 | 0.3702 | 0.0073 | 2.01% | 0.3702 | 0.3702 | 0.3702 | 0 |
Apr 26 2024 | 0.3629 | -0.0047 | -1.28% | 0.3629 | 0.3629 | 0.3629 | 0 |
Apr 25 2024 | 0.3676 | -0.0342 | -8.51% | 0.3676 | 0.3676 | 0.3676 | 0 |
Apr 24 2024 | 0.4018 | 0.0207 | 5.43% | 0.4018 | 0.4018 | 0.4018 | 0 |
Apr 23 2024 | 0.3811 | -0.0137 | -3.47% | 0.3811 | 0.3811 | 0.3811 | 0 |
Apr 22 2024 | 0.3948 | -0.0067 | -1.67% | 0.3948 | 0.3948 | 0.3948 | 0 |
Apr 19 2024 | 0.4015 | -0.0168 | -4.02% | 0.4015 | 0.4015 | 0.4015 | 0 |
Apr 18 2024 | 0.4183 | 0.0065 | 1.58% | 0.4183 | 0.4183 | 0.4183 | 0 |
Apr 17 2024 | 0.4118 | -0.0199 | -4.61% | 0.4118 | 0.4118 | 0.4118 | 0 |
Apr 16 2024 | 0.4317 | -0.0129 | -2.90% | 0.4317 | 0.4317 | 0.4317 | 0 |
Apr 15 2024 | 0.4446 | -0.0087 | -1.92% | 0.4446 | 0.4446 | 0.4446 | 0 |
Apr 12 2024 | 0.4533 | -0.0143 | -3.06% | 0.4533 | 0.4533 | 0.4533 | 0 |
Apr 11 2024 | 0.4676 | -0.0196 | -4.02% | 0.4676 | 0.4676 | 0.4676 | 0 |
Apr 10 2024 | 0.4872 | 0.02 | 4.28% | 0.4872 | 0.4872 | 0.4872 | 0 |
Apr 09 2024 | 0.4672 | -0.0016 | -0.34% | 0.4672 | 0.4672 | 0.4672 | 0 |
Apr 08 2024 | 0.4688 | -0.0083 | -1.74% | 0.4688 | 0.4688 | 0.4688 | 0 |
Apr 05 2024 | 0.4771 | -0.01 | -2.05% | 0.4771 | 0.4771 | 0.4771 | 0 |
Apr 04 2024 | 0.4871 | 0.0103 | 2.16% | 0.4871 | 0.4871 | 0.4871 | 0 |
Apr 03 2024 | 0.4768 | -0.037 | -7.20% | 0.4768 | 0.4768 | 0.4768 | 0 |
Apr 02 2024 | 0.5138 | -0.0075 | -1.44% | 0.5138 | 0.5138 | 0.5138 | 0 |
Mar 28 2024 | 0.5213 | 0.0304 | 6.19% | 0.5213 | 0.5213 | 0.5213 | 0 |
Mar 27 2024 | 0.4909 | -0.0128 | -2.54% | 0.4909 | 0.4909 | 0.4909 | 0 |
Mar 26 2024 | 0.5037 | -0.0132 | -2.55% | 0.5037 | 0.5037 | 0.5037 | 0 |
Mar 25 2024 | 0.5169 | -0.0219 | -4.06% | 0.5169 | 0.5169 | 0.5169 | 0 |
Mar 22 2024 | 0.5388 | 0.0527 | 10.84% | 0.5388 | 0.5388 | 0.5388 | 0 |
Mar 21 2024 | 0.4861 | 0.00 | 0.00% | 0.4861 | 0.4861 | 0.4861 | 0 |
Mar 20 2024 | 0.4861 | -0.0015 | -0.31% | 0.4861 | 0.4861 | 0.4861 | 0 |
Mar 19 2024 | 0.4876 | -0.0103 | -2.07% | 0.4876 | 0.4876 | 0.4876 | 0 |
Mar 18 2024 | 0.4979 | -0.0046 | -0.92% | 0.4979 | 0.4979 | 0.4979 | 0 |
Mar 15 2024 | 0.5025 | -0.0041 | -0.81% | 0.5025 | 0.5025 | 0.5025 | 0 |
Mar 14 2024 | 0.5066 | -0.0218 | -4.13% | 0.5066 | 0.5066 | 0.5066 | 0 |
Mar 13 2024 | 0.5284 | -0.0217 | -3.94% | 0.5284 | 0.5284 | 0.5284 | 0 |
Mar 12 2024 | 0.5501 | -0.0494 | -8.24% | 0.5501 | 0.5501 | 0.5501 | 0 |
Mar 11 2024 | 0.5995 | 0.0119 | 2.03% | 0.5995 | 0.5995 | 0.5995 | 0 |
Mar 08 2024 | 0.5876 | -0.0071 | -1.19% | 0.5876 | 0.5876 | 0.5876 | 0 |
Mar 07 2024 | 0.5947 | 0.0497 | 9.12% | 0.5947 | 0.5947 | 0.5947 | 0 |