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 (%)
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%)
Aug 03, 2020 4.360 4.500 4.360 4.410 270,033 +0.04(+0.92%)
Jul 31, 2020 4.450 4.500 4.210 4.370 829,300 -0.09(-2.02%)
Jul 30, 2020 4.690 4.790 4.430 4.460 672,439 -0.34(-7.08%)
Jul 29, 2020 4.550 6.410 4.450 4.800 4,346,266 +0.26(+5.73%)
Jul 28, 2020 4.540 4.600 4.470 4.540 182,101 -0.04(-0.87%)
Jul 27, 2020 4.670 4.830 4.400 4.580 443,392 -0.10(-2.14%)
Jul 24, 2020 4.890 4.890 4.610 4.680 230,400 -0.19(-3.90%)
Jul 23, 2020 4.660 4.935 4.600 4.870 521,246 +0.19(+4.06%)
Jul 22, 2020 4.720 4.720 4.560 4.680 187,841 -0.06(-1.27%)
Jul 21, 2020 4.810 4.868 4.650 4.740 301,021 -0.06(-1.25%)
Jul 20, 2020 4.990 4.990 4.705 4.800 272,976 -0.06(-1.23%)
Jul 17, 2020 4.530 4.900 4.470 4.860 526,700 +0.35(+7.76%)
Jul 16, 2020 4.700 4.810 4.460 4.510 536,891 -0.19(-4.04%)
Jul 15, 2020 4.780 4.910 4.580 4.700 498,718 -0.02(-0.42%)
Jul 14, 2020 4.710 4.780 4.520 4.720 514,502 +0.06(+1.29%)
Jul 13, 2020 5.310 5.360 4.590 4.660 722,208 -0.56(-10.73%)
Jul 10, 2020 5.370 5.400 5.130 5.220 338,700 -0.15(-2.79%)
Jul 09, 2020 5.600 5.678 5.120 5.370 865,167 -0.15(-2.72%)
Jul 08, 2020 5.180 5.720 5.130 5.520 1,048,894 +0.34(+6.56%)
Jul 07, 2020 5.250 5.330 5.140 5.180 248,215 -0.07(-1.33%)
Jul 06, 2020 5.230 5.290 5.140 5.250 253,442 +0.10(+1.94%)
Jul 02, 2020 5.170 5.350 5.010 5.150 483,700 +0.04(+0.78%)
Jul 01, 2020 5.260 5.350 5.010 5.110 476,643 -0.11(-2.11%)
Jun 30, 2020 5.120 5.390 5.080 5.220 704,418 +0.11(+2.15%)
Jun 29, 2020 4.700 5.110 4.450 5.110 497,489 +0.37(+7.81%)
Jun 26, 2020 4.830 4.920 4.650 4.740 1,615,900 -0.12(-2.47%)
Jun 25, 2020 4.790 5.010 4.710 4.860 1,166,622 +0.05(+1.04%)
Jun 24, 2020 4.810 4.870 4.650 4.810 292,335 -0.02(-0.41%)
Jun 23, 2020 4.930 4.970 4.820 4.830 304,038 -0.09(-1.83%)
Jun 22, 2020 4.800 4.990 4.700 4.920 500,190 +0.07(+1.44%)
Jun 19, 2020 4.700 5.000 4.690 4.850 585,500 +0.18(+3.85%)
Jun 18, 2020 4.550 4.740 4.520 4.670 380,082 +0.09(+1.97%)
Jun 17, 2020 4.730 4.800 4.580 4.580 220,080 -0.12(-2.55%)
Jun 16, 2020 4.670 4.780 4.610 4.700 540,056 +0.15(+3.30%)
Jun 15, 2020 4.300 4.580 4.210 4.550 327,100 +0.20(+4.60%)
Jun 12, 2020 4.500 4.630 4.315 4.350 402,600 -0.02(-0.34%)
Jun 11, 2020 4.570 4.710 4.340 4.365 728,113 -0.35(-7.52%)
Jun 10, 2020 5.100 5.190 4.620 4.720 732,429 -0.33(-6.53%)
Jun 09, 2020 5.020 5.070 4.860 5.050 361,879 +0.05(+1.00%)
Jun 08, 2020 5.000 5.140 4.850 5.000 871,036 +0.09(+1.83%)
Jun 05, 2020 4.850 5.040 4.730 4.910 1,291,500 +0.24(+5.14%)
Jun 04, 2020 4.600 4.850 4.570 4.670 507,522 +0.11(+2.41%)
Jun 03, 2020 4.580 4.690 4.510 4.560 257,420 -0.02(-0.44%)
Jun 02, 2020 4.580 4.740 4.440 4.580 283,798 +0.00(+0.00%)
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.