POINT Biopharma Global Inc. - PNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2023	12.5	12.5	12.5	12.5	12.5	0
December 28, 2023	12.5	12.5	12.5	12.5	12.5	0
December 27, 2023	12.5	12.5	12.5	12.5	12.5	0
December 26, 2023	12.5	12.5	12.5	12.51	12.49	3.29M
December 22, 2023	12.47	12.48	12.48	12.51	12.45	3.48M
December 21, 2023	12.48	12.47	12.47	12.48	12.46	1.88M
December 20, 2023	12.46	12.47	12.47	12.48	12.46	2.14M
December 19, 2023	12.45	12.45	12.45	12.47	12.43	9.89M
December 18, 2023	12.46	12.45	12.45	12.49	12.44	36.69M
December 15, 2023	13.81	14.02	14.02	14.03	13.58	6.1M
December 14, 2023	14.3	13.71	13.71	14.3	13.69	2.16M
December 13, 2023	14.17	14.23	14.23	14.35	13.98	4.35M
December 12, 2023	14	14.16	14.16	14.24	13.86	2.2M
December 11, 2023	14.15	14.01	14.01	14.15	13.79	850,181
December 08, 2023	14.05	14.06	14.06	14.16	13.88	1.57M
December 07, 2023	13.7	13.95	13.95	13.99	13.7	1.9M
December 06, 2023	13.83	13.81	13.81	13.95	13.62	1.36M
December 05, 2023	13.65	13.72	13.72	14	13.64	716,992
December 04, 2023	13.74	13.75	13.75	13.84	13.63	854,476
December 01, 2023	13.53	13.8	13.8	13.88	13.45	1.32M
November 30, 2023	13.42	13.6	13.6	13.74	13.33	1.24M
November 29, 2023	13.9	13.65	13.65	13.91	13.45	1.38M
November 28, 2023	13.85	13.81	13.81	13.9	13.75	946,306
November 27, 2023	13.8	13.8	13.8	13.84	13.63	1.54M
November 24, 2023	13.42	13.76	13.76	13.85	13.39	534,603
November 22, 2023	13.89	13.6	13.6	13.9	13.55	2.5M
November 21, 2023	13.72	13.71	13.71	13.79	13.66	1.14M
November 20, 2023	13.7	13.71	13.71	13.72	13.55	1.57M
November 17, 2023	13.47	13.68	13.68	13.78	13.36	4.03M
November 16, 2023	13.33	13.33	13.33	13.54	13.26	4.11M
November 15, 2023	13.27	13.4	13.4	13.55	12.59	4.43M
November 14, 2023	13.47	13.26	13.26	13.53	13.04	3.44M
November 13, 2023	13.05	13.37	13.37	13.41	13	2.06M
November 10, 2023	13.22	13.12	13.12	13.22	13.03	953,362
November 09, 2023	13	13.2	13.2	13.22	12.98	1.59M
November 08, 2023	13.11	13.02	13.02	13.25	12.92	2.74M
November 07, 2023	13.02	13	13	13.09	12.89	2.39M
November 06, 2023	12.71	13.04	13.04	13.16	12.67	3.08M
November 03, 2023	12.75	12.75	12.75	12.85	12.69	2.99M
November 02, 2023	12.65	12.8	12.8	12.84	12.57	13.21M
November 01, 2023	12.67	12.68	12.68	12.7	12.63	1.21M
October 31, 2023	12.66	12.66	12.66	12.75	12.64	3.73M
October 30, 2023	12.7	12.69	12.69	12.76	12.63	594,644
October 27, 2023	12.69	12.68	12.68	12.79	12.67	923,359
October 26, 2023	12.75	12.7	12.7	12.81	12.66	1.16M
October 25, 2023	12.7	12.72	12.72	12.83	12.63	1.93M
October 24, 2023	12.75	12.66	12.66	12.85	12.63	2.09M
October 23, 2023	12.88	12.78	12.78	12.89	12.65	3.1M
October 20, 2023	12.92	12.95	12.95	13	12.8	2.05M
October 19, 2023	12.96	12.89	12.89	12.96	12.8	1.96M
October 18, 2023	12.61	12.89	12.89	13.03	12.6	3.96M
October 17, 2023	12.7	12.58	12.58	12.7	12.56	1.54M
October 16, 2023	12.58	12.6	12.6	12.6	12.53	3.87M
October 13, 2023	12.54	12.61	12.61	12.82	12.53	8.13M
October 12, 2023	12.36	12.36	12.36	12.39	12.34	3.48M
October 11, 2023	12.37	12.36	12.36	12.39	12.35	1.8M
October 10, 2023	12.4	12.38	12.38	12.4	12.35	3.35M
October 09, 2023	12.39	12.38	12.38	12.4	12.32	2.08M
October 06, 2023	12.37	12.39	12.39	12.4	12.37	3.09M
October 05, 2023	12.38	12.4	12.4	12.4	12.38	3.12M

POINT Biopharma Global Inc. (PNT) NASDAQ