Presidio Property Trust, Inc. (SQFT) NASDAQ

5.50

-0.11(-1.96%)

Updated at September 30 01:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20255.955.615.615.955.6128,690
September 26, 20256.495.995.996.495.9917,813
September 25, 20256.36.026.026.796.0250,435
September 24, 20256.256.26.26.66.1635,607
September 23, 20256.226.46.46.685.9269,400
September 22, 20255.986.076.076.555.79118,961
September 19, 20257.036.66.67.466.6110,643
September 18, 20257.457.287.287.887.25295,400
September 17, 20258.438.888.8810.477.1218.45M
September 16, 20255.726.076.076.295.3625,837
September 15, 20255.415.615.615.85.422,500
September 12, 20255.65.555.555.65.0112,500
September 11, 20255.215.385.385.85.1117,469
September 10, 202555.055.055.1554,934
September 09, 20254.985.025.025.14.8413,300
September 08, 20255.024.994.995.024.85,000
September 05, 20254.924.884.884.984.6231,455
September 04, 20254.934.894.895.034.6815,632
September 03, 20254.774.844.8454.7724,400
September 02, 20254.94.874.875.074.7613,621
August 29, 20255.115.015.015.25.013,700
August 28, 20255.165.145.145.245.13,528
August 27, 20255.135.245.245.265.045,149
August 26, 20255.095.155.155.265.054,713
August 25, 20254.855.275.275.354.8521,806
August 22, 20255.064.994.995.164.8718,561
August 21, 20255.264.954.955.264.863,916
August 20, 20255.185.155.155.264.9313,700
August 19, 20255.35.165.165.34.9516,293
August 18, 20255.285.135.135.384.95,300
August 15, 20255.875.125.125.874.9520,212
August 14, 20255.545.255.255.694.9235,046
August 13, 20255.235.295.295.414.8340,700
August 12, 20255.075.045.045.364.7438,652
August 11, 20255.014.914.915.014.646,806
August 08, 20255.125.115.115.554.8271,100
August 07, 20255.485.315.315.485.2612,536
August 06, 20255.535.325.325.65.2634,700
August 05, 20255.845.755.756.15.5114,211
August 04, 20256.626.016.016.775.8113,196
August 01, 20255.785.85.85.825.4646,107
July 31, 20255.765.615.615.895.520,587
July 30, 20256.075.895.896.715.8950,637
July 29, 20256.416.116.116.756.0248,400
July 28, 20257.446.596.597.446.31205,900
July 25, 20257.37.037.037.326.8847,012
July 24, 20257.747.387.387.877.2130,945
July 23, 20257.797.427.427.997.471,011
July 22, 20258.127.827.828.367.3772,812
July 21, 20257.23888.47.0285,247
July 18, 20257.517.47.48.097.2690,400
July 17, 20258.117.87.88.237.53107,700
July 16, 20258.868.068.068.866.77322,511
July 15, 20259.59.079.079.598.55881,953
July 14, 202510.913.613.6239.2251.28M
July 11, 20254.885.115.115.34.868,946
July 10, 20254.965.095.095.34.826,128
July 09, 20254.815554.811,024
July 08, 20254.974.784.784.974.751,484
July 07, 20254.764.974.974.974.681,753