Pegasus Digital Mobility ... (PGSS)
NYSE: PGSS
· Real-Time Price · USD
6.00
-4.39 (-42.25%)
At close: Apr 30, 2024, 10:00 PM
PGSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2024 | 10.30 | 11.35 | 6.00 | 6.00 | 6.00 | -42.25% | 63,976 |
| Apr 29, 2024 | 10.18 | 11.42 | 9.85 | 10.39 | 10.39 | -5.46% | 638,330 |
| Apr 26, 2024 | 11.16 | 11.16 | 10.80 | 10.99 | 10.99 | -3.60% | 1,991 |
| Apr 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.18% | 8,888 |
| Apr 24, 2024 | 10.08 | 11.42 | 10.00 | 11.42 | 11.42 | 6.93% | 85,386 |
| Apr 23, 2024 | 10.30 | 11.42 | 10.30 | 10.68 | 10.68 | 1.52% | 47,456 |
| Apr 22, 2024 | 10.60 | 10.60 | 10.06 | 10.52 | 10.52 | -0.66% | 3,637 |
| Apr 19, 2024 | 10.13 | 11.42 | 10.13 | 10.59 | 10.59 | 4.13% | 158,500 |
| Apr 18, 2024 | 10.60 | 10.60 | 10.14 | 10.17 | 10.17 | -4.06% | 3,349 |
| Apr 17, 2024 | 11.33 | 11.40 | 10.39 | 10.60 | 10.60 | -7.02% | 18,755 |
| Apr 16, 2024 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.00% | 180,197 |
| Apr 15, 2024 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | 0.18% | 73,600 |
| Apr 12, 2024 | 11.40 | 11.40 | 11.33 | 11.38 | 11.38 | -0.18% | 255,222 |
| Apr 11, 2024 | 11.38 | 11.40 | 11.35 | 11.40 | 11.40 | 0.97% | 159,912 |
| Apr 10, 2024 | 11.30 | 11.30 | 11.28 | 11.29 | 11.29 | -0.35% | 1,405 |
| Apr 9, 2024 | 11.38 | 11.38 | 11.33 | 11.33 | 11.33 | -0.44% | 182,187 |
| Apr 8, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00% | 2,737 |
| Apr 5, 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 0.00% | 96,518 |
| Apr 4, 2024 | 11.38 | 11.39 | 11.37 | 11.38 | 11.38 | 0.53% | 307,911 |
| Apr 2, 2024 | 11.26 | 11.32 | 11.26 | 11.32 | 11.32 | 0.53% | 3,769 |