Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.860 4.940 4.630 4.770 350,100 -0.11(-2.25%)
Oct 29, 2020 4.780 4.920 4.680 4.880 202,274 +0.10(+2.09%)
Oct 28, 2020 4.690 4.980 4.620 4.780 483,918 -0.03(-0.62%)
Oct 27, 2020 4.760 4.913 4.740 4.810 389,185 +0.06(+1.26%)
Oct 26, 2020 4.970 5.000 4.640 4.750 273,721 -0.20(-4.04%)
Oct 23, 2020 5.130 5.130 4.920 4.950 213,100 -0.17(-3.32%)
Oct 22, 2020 4.930 5.210 4.860 5.120 256,694 +0.20(+4.07%)
Oct 21, 2020 4.920 5.070 4.790 4.920 345,786 +0.06(+1.23%)
Oct 20, 2020 5.080 5.190 4.780 4.860 497,862 -0.20(-3.95%)
Oct 19, 2020 5.140 5.450 5.050 5.060 172,490 -0.05(-0.98%)
Oct 16, 2020 5.150 5.230 5.095 5.110 325,000 -0.01(-0.20%)
Oct 15, 2020 5.030 5.150 4.912 5.120 357,084 +0.03(+0.59%)
Oct 14, 2020 5.490 5.490 5.030 5.090 557,928 -0.37(-6.78%)
Oct 13, 2020 5.500 5.610 5.380 5.460 352,269 -0.08(-1.44%)
Oct 12, 2020 5.710 5.760 5.500 5.540 239,730 -0.20(-3.48%)
Oct 09, 2020 6.080 6.140 5.710 5.740 228,300 -0.33(-5.44%)
Oct 08, 2020 5.800 6.130 5.760 6.070 304,721 +0.37(+6.49%)
Oct 07, 2020 5.620 5.770 5.610 5.700 249,507 +0.07(+1.24%)
Oct 06, 2020 5.600 5.780 5.530 5.630 258,379 +0.02(+0.36%)
Oct 05, 2020 5.330 5.630 5.330 5.610 322,725 +0.32(+6.05%)
Oct 02, 2020 5.300 5.440 5.220 5.290 326,800 -0.11(-2.04%)
Oct 01, 2020 5.440 5.500 5.250 5.400 408,397 -0.01(-0.18%)
Sep 30, 2020 5.500 5.570 5.320 5.410 418,260 -0.08(-1.46%)
Sep 29, 2020 5.540 5.680 5.435 5.490 364,667 -0.08(-1.44%)
Sep 28, 2020 5.850 5.890 5.440 5.570 566,249 -0.14(-2.45%)
Sep 25, 2020 5.580 5.815 5.571 5.710 277,900 +0.13(+2.33%)
Sep 24, 2020 5.730 5.900 5.540 5.580 524,503 -0.17(-2.96%)
Sep 23, 2020 6.200 6.210 5.660 5.750 826,713 -0.49(-7.85%)
Sep 22, 2020 6.390 6.420 6.060 6.240 562,307 -0.13(-2.04%)
Sep 21, 2020 6.540 6.590 6.100 6.370 775,908 -0.32(-4.78%)
Sep 18, 2020 6.530 6.720 6.210 6.690 1,557,400 +0.16(+2.45%)
Sep 17, 2020 5.750 6.720 5.720 6.530 2,100,859 +0.70(+12.01%)
Sep 16, 2020 5.900 6.010 5.690 5.830 679,090 +0.00(+0.00%)
Sep 15, 2020 5.890 6.130 5.760 5.830 924,590 -0.05(-0.85%)
Sep 14, 2020 5.730 6.070 5.560 5.880 1,214,020 +0.19(+3.34%)
Sep 11, 2020 5.750 6.230 5.410 5.690 2,916,600 +0.06(+1.07%)
Sep 10, 2020 4.890 5.780 4.880 5.630 3,511,316 +0.84(+17.54%)
Sep 09, 2020 4.280 4.900 4.230 4.790 1,682,976 +0.60(+14.32%)
Sep 08, 2020 4.300 4.350 4.180 4.190 198,531 -0.16(-3.68%)
Sep 04, 2020 4.430 4.430 4.140 4.350 489,600 -0.05(-1.14%)
Sep 03, 2020 4.600 4.670 4.390 4.400 228,333 -0.21(-4.56%)
Sep 02, 2020 4.600 4.650 4.430 4.610 531,826 -0.04(-0.86%)
Sep 01, 2020 4.650 4.700 4.510 4.650 279,639 +0.05(+1.09%)
Aug 31, 2020 4.650 4.680 4.540 4.600 256,321 -0.09(-1.92%)
Aug 28, 2020 4.710 4.890 4.660 4.690 198,100 -0.01(-0.21%)
Aug 27, 2020 4.760 4.760 4.550 4.700 334,486 -0.03(-0.63%)
Aug 26, 2020 4.680 4.750 4.590 4.730 296,371 +0.01(+0.21%)
Aug 25, 2020 4.690 4.740 4.620 4.720 178,656 +0.03(+0.64%)
Aug 24, 2020 4.750 4.760 4.542 4.690 388,905 -0.09(-1.88%)
Aug 21, 2020 4.670 4.780 4.640 4.780 305,200 +0.10(+2.14%)
Aug 20, 2020 4.500 4.740 4.470 4.680 385,706 +0.14(+3.08%)
Aug 19, 2020 4.430 4.570 4.400 4.540 406,661 +0.09(+2.02%)
Aug 18, 2020 4.380 4.510 4.310 4.450 313,024 +0.16(+3.73%)
Aug 17, 2020 4.340 4.440 4.250 4.290 247,077 -0.01(-0.23%)
Aug 14, 2020 4.230 4.360 4.190 4.300 313,300 +0.07(+1.65%)
Aug 13, 2020 4.280 4.460 4.200 4.230 303,775 -0.07(-1.63%)
Aug 12, 2020 4.460 4.480 4.110 4.300 692,813 -0.07(-1.60%)
Aug 11, 2020 4.500 4.539 4.330 4.370 492,662 -0.14(-3.10%)
Aug 10, 2020 4.460 4.710 4.400 4.510 534,492 -0.07(-1.53%)
Aug 07, 2020 4.490 4.590 4.400 4.580 375,300 +0.10(+2.23%)
Aug 06, 2020 4.520 4.640 4.450 4.480 293,519 -0.03(-0.67%)
Aug 05, 2020 4.520 4.520 4.370 4.510 224,526 +0.00(+0.00%)
Aug 04, 2020 4.490 4.560 4.350 4.510 244,577 +0.10(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.